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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,290 | 3,295 | 3,270 | 3,275 | +15 | +0.5% | 21,100 |
| 2017/09/20 | 3,225 | 3,270 | 3,225 | 3,260 | +5 | +0.2% | 19,200 |
| 2017/09/19 | 3,230 | 3,270 | 3,220 | 3,255 | +45 | +1.4% | 25,500 |
| 2017/09/15 | 3,170 | 3,210 | 3,170 | 3,210 | +15 | +0.5% | 14,100 |
| 2017/09/14 | 3,190 | 3,200 | 3,175 | 3,195 | +30 | +0.9% | 9,800 |
| 2017/09/13 | 3,180 | 3,180 | 3,165 | 3,165 | +10 | +0.3% | 11,800 |
| 2017/09/12 | 3,150 | 3,165 | 3,130 | 3,155 | +5 | +0.2% | 11,100 |
| 2017/09/11 | 3,135 | 3,160 | 3,120 | 3,150 | +35 | +1.1% | 12,200 |
| 2017/09/08 | 3,110 | 3,140 | 3,105 | 3,115 | ±0 | ±0% | 11,700 |
| 2017/09/07 | 3,105 | 3,165 | 3,105 | 3,115 | +20 | +0.6% | 9,400 |
| 2017/09/06 | 3,080 | 3,115 | 3,070 | 3,095 | +15 | +0.5% | 9,500 |
| 2017/09/05 | 3,125 | 3,140 | 3,060 | 3,080 | -30 | -1% | 12,200 |
| 2017/09/04 | 3,175 | 3,180 | 3,105 | 3,110 | -80 | -2.5% | 19,800 |
| 2017/09/01 | 3,170 | 3,205 | 3,165 | 3,190 | +25 | +0.8% | 11,100 |
| 2017/08/31 | 3,165 | 3,190 | 3,165 | 3,165 | -10 | -0.3% | 8,100 |
| 2017/08/30 | 3,190 | 3,200 | 3,160 | 3,175 | -25 | -0.8% | 16,300 |
| 2017/08/29 | 3,190 | 3,235 | 3,175 | 3,200 | -5 | -0.2% | 10,400 |
| 2017/08/28 | 3,225 | 3,230 | 3,195 | 3,205 | +10 | +0.3% | 9,400 |
| 2017/08/25 | 3,210 | 3,215 | 3,185 | 3,195 | +15 | +0.5% | 5,900 |
| 2017/08/24 | 3,170 | 3,180 | 3,155 | 3,180 | +25 | +0.8% | 4,700 |
| 2017/08/23 | 3,190 | 3,190 | 3,140 | 3,155 | +30 | +1% | 8,800 |
| 2017/08/22 | 3,135 | 3,180 | 3,125 | 3,125 | -10 | -0.3% | 7,500 |
| 2017/08/21 | 3,155 | 3,155 | 3,125 | 3,135 | -20 | -0.6% | 4,800 |
| 2017/08/18 | 3,190 | 3,190 | 3,155 | 3,155 | -35 | -1.1% | 9,400 |
| 2017/08/17 | 3,225 | 3,225 | 3,190 | 3,190 | -10 | -0.3% | 5,000 |
| 2017/08/16 | 3,215 | 3,220 | 3,200 | 3,200 | +10 | +0.3% | 4,100 |
| 2017/08/15 | 3,200 | 3,230 | 3,190 | 3,190 | -10 | -0.3% | 8,900 |
| 2017/08/14 | 3,230 | 3,230 | 3,175 | 3,200 | -105 | -3.2% | 12,000 |
| 2017/08/10 | 3,300 | 3,320 | 3,300 | 3,305 | +5 | +0.2% | 4,700 |
| 2017/08/09 | 3,345 | 3,345 | 3,290 | 3,300 | -40 | -1.2% | 7,000 |
| 2017/08/08 | 3,350 | 3,350 | 3,325 | 3,340 | +5 | +0.1% | 3,400 |
| 2017/08/07 | 3,320 | 3,350 | 3,320 | 3,335 | +30 | +0.9% | 6,900 |
| 2017/08/04 | 3,315 | 3,315 | 3,295 | 3,305 | +5 | +0.2% | 2,500 |
| 2017/08/03 | 3,280 | 3,300 | 3,280 | 3,300 | +5 | +0.2% | 2,900 |
| 2017/08/02 | 3,300 | 3,300 | 3,280 | 3,295 | -5 | -0.2% | 2,200 |
| 2017/08/01 | 3,305 | 3,305 | 3,280 | 3,300 | +20 | +0.6% | 6,100 |
| 2017/07/31 | 3,310 | 3,310 | 3,275 | 3,280 | -20 | -0.6% | 8,600 |
| 2017/07/28 | 3,285 | 3,300 | 3,275 | 3,300 | +15 | +0.5% | 5,600 |
| 2017/07/27 | 3,320 | 3,325 | 3,285 | 3,285 | +5 | +0.2% | 6,800 |
| 2017/07/26 | 3,285 | 3,310 | 3,270 | 3,280 | -40 | -1.2% | 7,800 |
| 2017/07/25 | 3,270 | 3,320 | 3,270 | 3,320 | +35 | +1.1% | 5,200 |
| 2017/07/24 | 3,280 | 3,300 | 3,270 | 3,285 | ±0 | ±0% | 8,400 |
| 2017/07/21 | 3,275 | 3,290 | 3,275 | 3,285 | +10 | +0.3% | 4,300 |
| 2017/07/20 | 3,280 | 3,295 | 3,275 | 3,275 | -10 | -0.3% | 5,800 |
| 2017/07/19 | 3,240 | 3,295 | 3,240 | 3,285 | +30 | +0.9% | 5,000 |
| 2017/07/18 | 3,265 | 3,285 | 3,240 | 3,255 | -20 | -0.6% | 4,900 |
| 2017/07/14 | 3,255 | 3,280 | 3,255 | 3,275 | +5 | +0.2% | 3,700 |
| 2017/07/13 | 3,255 | 3,280 | 3,255 | 3,270 | -5 | -0.2% | 2,300 |
| 2017/07/12 | 3,270 | 3,310 | 3,270 | 3,275 | ±0 | ±0% | 5,000 |
| 2017/07/11 | 3,325 | 3,325 | 3,275 | 3,275 | -50 | -1.5% | 4,900 |
1851～
1900
件表示中 / 3685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 | 100,200円 | +7.8% | +4.3% | 2.59% | 11.84倍 | 0.81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 |
| プレイド | 111,700円 | +23.5% | +117.4% | 0.00% | 113.63倍 | 14.47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 |
| 都築電 | 238,300円 | -17.5% | -3.6% | 3.82% | 10.53倍 | 1.06倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＩＧポート | 210,200円 | +9.7% | +24.5% | 0.71% | 36.03倍 | 5.38倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＣＡＣＨＤ | 206,000円 | +11.4% | +4.1% | 4.85% | 10.67倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
