学研ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 5,070 | 5,160 | 5,070 | 5,150 | +40 | +0.8% | 4,400 |
| 2018/06/25 | 5,290 | 5,300 | 5,090 | 5,110 | -130 | -2.5% | 8,300 |
| 2018/06/22 | 5,120 | 5,250 | 5,120 | 5,240 | +70 | +1.4% | 5,400 |
| 2018/06/21 | 5,200 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 3,800 |
| 2018/06/20 | 5,180 | 5,200 | 5,110 | 5,200 | +120 | +2.4% | 7,800 |
| 2018/06/19 | 5,250 | 5,300 | 5,060 | 5,080 | -210 | -4% | 14,400 |
| 2018/06/18 | 5,370 | 5,370 | 5,280 | 5,290 | -90 | -1.7% | 8,800 |
| 2018/06/15 | 5,450 | 5,500 | 5,350 | 5,380 | -80 | -1.5% | 11,600 |
| 2018/06/14 | 5,430 | 5,580 | 5,400 | 5,460 | +60 | +1.1% | 19,900 |
| 2018/06/13 | 5,310 | 5,480 | 5,300 | 5,400 | +90 | +1.7% | 13,600 |
| 2018/06/12 | 5,540 | 5,540 | 5,270 | 5,310 | -250 | -4.5% | 15,500 |
| 2018/06/11 | 5,590 | 5,590 | 5,460 | 5,560 | -40 | -0.7% | 13,000 |
| 2018/06/08 | 5,500 | 5,650 | 5,450 | 5,600 | ±0 | ±0% | 19,400 |
| 2018/06/07 | 5,490 | 5,640 | 5,470 | 5,600 | +150 | +2.8% | 19,700 |
| 2018/06/06 | 5,410 | 5,460 | 5,380 | 5,450 | -20 | -0.4% | 7,200 |
| 2018/06/05 | 5,460 | 5,470 | 5,340 | 5,470 | -50 | -0.9% | 19,800 |
| 2018/06/04 | 5,200 | 5,690 | 5,100 | 5,520 | +420 | +8.2% | 51,200 |
| 2018/06/01 | 5,070 | 5,190 | 5,040 | 5,100 | +105 | +2.1% | 22,100 |
| 2018/05/31 | 4,950 | 5,000 | 4,935 | 4,995 | +45 | +0.9% | 7,300 |
| 2018/05/30 | 4,950 | 4,965 | 4,940 | 4,950 | -30 | -0.6% | 4,200 |
| 2018/05/29 | 5,010 | 5,030 | 4,965 | 4,980 | -30 | -0.6% | 7,300 |
| 2018/05/28 | 5,010 | 5,040 | 4,975 | 5,010 | +40 | +0.8% | 9,800 |
| 2018/05/25 | 4,960 | 5,030 | 4,960 | 4,970 | -20 | -0.4% | 4,600 |
| 2018/05/24 | 5,070 | 5,070 | 4,970 | 4,990 | -40 | -0.8% | 9,700 |
| 2018/05/23 | 5,100 | 5,100 | 5,000 | 5,030 | -70 | -1.4% | 5,800 |
| 2018/05/22 | 5,060 | 5,140 | 5,030 | 5,100 | +40 | +0.8% | 8,800 |
| 2018/05/21 | 5,070 | 5,090 | 5,030 | 5,060 | +30 | +0.6% | 6,200 |
| 2018/05/18 | 5,050 | 5,050 | 5,010 | 5,030 | +50 | +1% | 5,100 |
| 2018/05/17 | 5,070 | 5,070 | 4,955 | 4,980 | -110 | -2.2% | 9,000 |
| 2018/05/16 | 5,080 | 5,150 | 5,060 | 5,090 | +10 | +0.2% | 12,600 |
| 2018/05/15 | 5,090 | 5,120 | 5,010 | 5,080 | -80 | -1.6% | 9,300 |
| 2018/05/14 | 5,020 | 5,180 | 4,920 | 5,160 | +140 | +2.8% | 10,500 |
| 2018/05/11 | 5,020 | 5,030 | 4,960 | 5,020 | +10 | +0.2% | 8,300 |
| 2018/05/10 | 5,040 | 5,090 | 4,960 | 5,010 | -10 | -0.2% | 6,900 |
| 2018/05/09 | 5,280 | 5,280 | 4,975 | 5,020 | -250 | -4.7% | 15,800 |
| 2018/05/08 | 5,070 | 5,310 | 5,070 | 5,270 | +240 | +4.8% | 28,200 |
| 2018/05/07 | 4,910 | 5,030 | 4,910 | 5,030 | +130 | +2.7% | 9,600 |
| 2018/05/02 | 4,930 | 4,940 | 4,850 | 4,900 | -30 | -0.6% | 6,400 |
| 2018/05/01 | 4,945 | 4,970 | 4,885 | 4,930 | -40 | -0.8% | 12,500 |
| 2018/04/27 | 4,960 | 4,970 | 4,920 | 4,970 | +60 | +1.2% | 10,100 |
| 2018/04/26 | 4,890 | 4,925 | 4,825 | 4,910 | +20 | +0.4% | 14,000 |
| 2018/04/25 | 4,835 | 4,925 | 4,835 | 4,890 | +55 | +1.1% | 8,800 |
| 2018/04/24 | 4,785 | 4,835 | 4,780 | 4,835 | +50 | +1% | 9,000 |
| 2018/04/23 | 4,840 | 4,850 | 4,770 | 4,785 | -50 | -1% | 8,400 |
| 2018/04/20 | 4,875 | 4,875 | 4,780 | 4,835 | -45 | -0.9% | 11,800 |
| 2018/04/19 | 4,925 | 4,955 | 4,835 | 4,880 | +50 | +1% | 12,900 |
| 2018/04/18 | 4,805 | 4,895 | 4,770 | 4,830 | +25 | +0.5% | 12,400 |
| 2018/04/17 | 4,895 | 4,910 | 4,765 | 4,805 | -90 | -1.8% | 15,100 |
| 2018/04/16 | 4,930 | 4,985 | 4,875 | 4,895 | +10 | +0.2% | 6,400 |
| 2018/04/13 | 5,060 | 5,060 | 4,810 | 4,885 | -155 | -3.1% | 24,200 |
1751～
1800
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「学研ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 学研ＨＤ | 105,900円 | +7.8% | +4.3% | 2.46% | 12.53倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| プロシップ | 307,500円 | +8.4% | +1.2% | 2.08% | 21.23倍 | 4.37倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＡｎｙＭｉｎｄ | 77,700円 | +9.0% | -49.3% | 0.26% | 51.39倍 | 2.88倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| プレイド | 113,000円 | +23.5% | +552.2% | 0.00% | 46.32倍 | 11.90倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| バンクイノベ | 1,149,000円 | +2.8% | +2.8% | 0.00% | 57.08倍 | 9.24倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
