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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 5,030 | 5,090 | 4,975 | 4,990 | -40 | -0.8% | 16,900 |
| 2018/02/23 | 5,020 | 5,090 | 4,970 | 5,030 | -10 | -0.2% | 26,300 |
| 2018/02/22 | 5,010 | 5,100 | 4,990 | 5,040 | -50 | -1% | 16,800 |
| 2018/02/21 | 5,200 | 5,250 | 5,020 | 5,090 | -110 | -2.1% | 29,000 |
| 2018/02/20 | 4,980 | 5,210 | 4,980 | 5,200 | +220 | +4.4% | 35,200 |
| 2018/02/19 | 5,030 | 5,100 | 4,930 | 4,980 | -15 | -0.3% | 44,700 |
| 2018/02/16 | 5,020 | 5,230 | 4,965 | 4,995 | -85 | -1.7% | 35,900 |
| 2018/02/15 | 4,710 | 5,200 | 4,655 | 5,080 | -340 | -6.3% | 97,600 |
| 2018/02/14 | 5,700 | 5,780 | 5,420 | 5,420 | -310 | -5.4% | 30,400 |
| 2018/02/13 | 5,860 | 5,880 | 5,670 | 5,730 | +70 | +1.2% | 40,900 |
| 2018/02/09 | 5,650 | 5,890 | 5,610 | 5,660 | -290 | -4.9% | 39,200 |
| 2018/02/08 | 5,780 | 6,000 | 5,730 | 5,950 | +270 | +4.8% | 35,100 |
| 2018/02/07 | 5,900 | 6,070 | 5,680 | 5,680 | -130 | -2.2% | 38,300 |
| 2018/02/06 | 5,520 | 5,920 | 5,420 | 5,810 | -210 | -3.5% | 89,900 |
| 2018/02/05 | 6,120 | 6,190 | 6,010 | 6,020 | -180 | -2.9% | 44,400 |
| 2018/02/02 | 6,390 | 6,390 | 6,140 | 6,200 | -190 | -3% | 51,000 |
| 2018/02/01 | 6,290 | 6,430 | 6,220 | 6,390 | +150 | +2.4% | 36,600 |
| 2018/01/31 | 6,320 | 6,390 | 6,230 | 6,240 | -80 | -1.3% | 29,900 |
| 2018/01/30 | 6,230 | 6,480 | 6,220 | 6,320 | +60 | +1% | 46,400 |
| 2018/01/29 | 6,420 | 6,430 | 6,230 | 6,260 | -180 | -2.8% | 38,600 |
| 2018/01/26 | 6,270 | 6,500 | 6,270 | 6,440 | +190 | +3% | 61,700 |
| 2018/01/25 | 6,000 | 6,300 | 5,990 | 6,250 | +310 | +5.2% | 59,700 |
| 2018/01/24 | 5,890 | 5,950 | 5,850 | 5,940 | +110 | +1.9% | 31,600 |
| 2018/01/23 | 6,010 | 6,050 | 5,800 | 5,830 | -180 | -3% | 47,900 |
| 2018/01/22 | 5,960 | 6,130 | 5,960 | 6,010 | +50 | +0.8% | 41,800 |
| 2018/01/19 | 5,720 | 5,990 | 5,670 | 5,960 | +310 | +5.5% | 71,400 |
| 2018/01/18 | 5,730 | 5,850 | 5,530 | 5,650 | +20 | +0.4% | 51,500 |
| 2018/01/17 | 5,640 | 5,930 | 5,610 | 5,630 | +20 | +0.4% | 75,000 |
| 2018/01/16 | 5,580 | 5,660 | 5,430 | 5,610 | +30 | +0.5% | 43,200 |
| 2018/01/15 | 5,820 | 5,850 | 5,530 | 5,580 | -170 | -3% | 46,800 |
| 2018/01/12 | 5,650 | 5,770 | 5,610 | 5,750 | +80 | +1.4% | 30,400 |
| 2018/01/11 | 5,390 | 5,730 | 5,350 | 5,670 | +330 | +6.2% | 88,200 |
| 2018/01/10 | 5,300 | 5,420 | 5,220 | 5,340 | +10 | +0.2% | 60,100 |
| 2018/01/09 | 5,160 | 5,370 | 5,110 | 5,330 | +340 | +6.8% | 99,200 |
| 2018/01/05 | 5,050 | 5,070 | 4,980 | 4,990 | -50 | -1% | 28,200 |
| 2018/01/04 | 4,935 | 5,040 | 4,915 | 5,040 | +140 | +2.9% | 25,500 |
| 2017/12/29 | 4,915 | 4,925 | 4,775 | 4,900 | -30 | -0.6% | 22,600 |
| 2017/12/28 | 4,910 | 5,040 | 4,895 | 4,930 | +55 | +1.1% | 26,900 |
| 2017/12/27 | 4,850 | 4,910 | 4,850 | 4,875 | +35 | +0.7% | 6,500 |
| 2017/12/26 | 4,800 | 4,865 | 4,800 | 4,840 | ±0 | ±0% | 10,900 |
| 2017/12/25 | 4,880 | 4,935 | 4,785 | 4,840 | -35 | -0.7% | 23,700 |
| 2017/12/22 | 4,745 | 4,935 | 4,745 | 4,875 | +120 | +2.5% | 26,500 |
| 2017/12/21 | 4,650 | 4,830 | 4,600 | 4,755 | +105 | +2.3% | 34,000 |
| 2017/12/20 | 4,765 | 4,790 | 4,650 | 4,650 | -75 | -1.6% | 19,900 |
| 2017/12/19 | 4,685 | 4,790 | 4,560 | 4,725 | +30 | +0.6% | 44,300 |
| 2017/12/18 | 4,695 | 4,840 | 4,590 | 4,695 | +100 | +2.2% | 51,800 |
| 2017/12/15 | 4,510 | 4,735 | 4,510 | 4,595 | +55 | +1.2% | 49,500 |
| 2017/12/14 | 4,290 | 4,560 | 4,285 | 4,540 | +290 | +6.8% | 47,200 |
| 2017/12/13 | 4,385 | 4,405 | 4,250 | 4,250 | -135 | -3.1% | 19,400 |
| 2017/12/12 | 4,290 | 4,430 | 4,290 | 4,385 | +105 | +2.5% | 26,800 |
1801～
1850
件表示中 / 3739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 | 94,000円 | +7.8% | +4.3% | 2.77% | 11.12倍 | 0.75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 |
| ＵＬＳ－Ｇ | 684,000円 | +20.4% | +17.5% | 1.04% | 19.30倍 | 3.84倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| アカツキ | 292,700円 | +9.9% | +41.7% | 3.76% | 12.06倍 | 1.03倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＩＴＦＯＲ | 148,100円 | +13.9% | +14.5% | 4.05% | 13.04倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＣＡＣＨＤ | 198,100円 | +11.4% | +4.1% | 5.05% | 10.27倍 | 0.91倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
