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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,215 | 3,325 | 3,215 | 3,325 | +105 | +3.3% | 10,000 |
| 2017/07/07 | 3,270 | 3,300 | 3,220 | 3,220 | -50 | -1.5% | 11,600 |
| 2017/07/06 | 3,295 | 3,295 | 3,270 | 3,270 | -5 | -0.2% | 3,900 |
| 2017/07/05 | 3,290 | 3,315 | 3,260 | 3,275 | -15 | -0.5% | 12,100 |
| 2017/07/04 | 3,375 | 3,375 | 3,285 | 3,290 | -40 | -1.2% | 9,700 |
| 2017/07/03 | 3,385 | 3,385 | 3,330 | 3,330 | +45 | +1.4% | 15,300 |
| 2017/06/30 | 3,300 | 3,300 | 3,260 | 3,285 | -25 | -0.8% | 7,500 |
| 2017/06/29 | 3,300 | 3,315 | 3,300 | 3,310 | +35 | +1.1% | 7,900 |
| 2017/06/28 | 3,245 | 3,285 | 3,245 | 3,275 | +30 | +0.9% | 9,400 |
| 2017/06/27 | 3,250 | 3,325 | 3,210 | 3,245 | +10 | +0.3% | 18,500 |
| 2017/06/26 | 3,220 | 3,235 | 3,210 | 3,235 | +45 | +1.4% | 3,800 |
| 2017/06/23 | 3,235 | 3,235 | 3,190 | 3,190 | -45 | -1.4% | 2,500 |
| 2017/06/22 | 3,200 | 3,235 | 3,200 | 3,235 | +45 | +1.4% | 4,000 |
| 2017/06/21 | 3,230 | 3,245 | 3,190 | 3,190 | -40 | -1.2% | 5,700 |
| 2017/06/20 | 3,220 | 3,245 | 3,220 | 3,230 | +10 | +0.3% | 6,300 |
| 2017/06/19 | 3,230 | 3,230 | 3,215 | 3,220 | +15 | +0.5% | 3,800 |
| 2017/06/16 | 3,180 | 3,205 | 3,180 | 3,205 | +25 | +0.8% | 4,800 |
| 2017/06/15 | 3,180 | 3,200 | 3,180 | 3,180 | ±0 | ±0% | 2,400 |
| 2017/06/14 | 3,205 | 3,205 | 3,180 | 3,180 | ±0 | ±0% | 4,400 |
| 2017/06/13 | 3,180 | 3,220 | 3,180 | 3,180 | ±0 | ±0% | 6,100 |
| 2017/06/12 | 3,175 | 3,200 | 3,170 | 3,180 | +5 | +0.2% | 2,700 |
| 2017/06/09 | 3,210 | 3,210 | 3,170 | 3,175 | -50 | -1.6% | 5,500 |
| 2017/06/08 | 3,200 | 3,260 | 3,195 | 3,225 | +45 | +1.4% | 6,000 |
| 2017/06/07 | 3,205 | 3,205 | 3,180 | 3,180 | -10 | -0.3% | 7,200 |
| 2017/06/06 | 3,195 | 3,210 | 3,180 | 3,190 | -15 | -0.5% | 4,500 |
| 2017/06/05 | 3,160 | 3,220 | 3,160 | 3,205 | -25 | -0.8% | 9,300 |
| 2017/06/02 | 3,225 | 3,250 | 3,195 | 3,230 | +25 | +0.8% | 11,400 |
| 2017/06/01 | 3,235 | 3,245 | 3,205 | 3,205 | -5 | -0.2% | 4,800 |
| 2017/05/31 | 3,215 | 3,230 | 3,200 | 3,210 | -10 | -0.3% | 4,700 |
| 2017/05/30 | 3,255 | 3,255 | 3,205 | 3,220 | -15 | -0.5% | 4,800 |
| 2017/05/29 | 3,250 | 3,260 | 3,225 | 3,235 | +20 | +0.6% | 4,500 |
| 2017/05/26 | 3,215 | 3,230 | 3,215 | 3,215 | -60 | -1.8% | 4,600 |
| 2017/05/25 | 3,240 | 3,275 | 3,240 | 3,275 | +20 | +0.6% | 6,000 |
| 2017/05/24 | 3,250 | 3,265 | 3,240 | 3,255 | +25 | +0.8% | 4,600 |
| 2017/05/23 | 3,195 | 3,245 | 3,195 | 3,230 | +20 | +0.6% | 7,700 |
| 2017/05/22 | 3,200 | 3,235 | 3,200 | 3,210 | ±0 | ±0% | 9,200 |
| 2017/05/19 | 3,200 | 3,210 | 3,150 | 3,210 | +10 | +0.3% | 8,100 |
| 2017/05/18 | 3,210 | 3,210 | 3,195 | 3,200 | -25 | -0.8% | 4,500 |
| 2017/05/17 | 3,180 | 3,225 | 3,180 | 3,225 | +45 | +1.4% | 11,500 |
| 2017/05/16 | 3,160 | 3,195 | 3,160 | 3,180 | +10 | +0.3% | 8,800 |
| 2017/05/15 | 3,075 | 3,170 | 3,075 | 3,170 | +60 | +1.9% | 7,800 |
| 2017/05/12 | 3,125 | 3,125 | 3,100 | 3,110 | -15 | -0.5% | 4,500 |
| 2017/05/11 | 3,130 | 3,140 | 3,110 | 3,125 | -15 | -0.5% | 6,600 |
| 2017/05/10 | 3,130 | 3,155 | 3,130 | 3,140 | +25 | +0.8% | 6,800 |
| 2017/05/09 | 3,145 | 3,145 | 3,100 | 3,115 | -25 | -0.8% | 6,100 |
| 2017/05/08 | 3,070 | 3,140 | 3,065 | 3,140 | +70 | +2.3% | 8,600 |
| 2017/05/02 | 3,075 | 3,100 | 3,065 | 3,070 | ±0 | ±0% | 7,000 |
| 2017/05/01 | 3,070 | 3,075 | 3,050 | 3,070 | ±0 | ±0% | 2,700 |
| 2017/04/28 | 3,060 | 3,075 | 3,040 | 3,070 | +20 | +0.7% | 4,900 |
| 2017/04/27 | 3,060 | 3,070 | 3,025 | 3,050 | -10 | -0.3% | 7,500 |
1901～
1950
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 | 100,500円 | +7.8% | +4.3% | 2.59% | 11.88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 | 110,900円 | +23.5% | +117.4% | 0.00% | 112.82倍 | 14.37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 | 238,500円 | -17.5% | -3.6% | 3.82% | 10.54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 | 215,500円 | +9.7% | +24.5% | 0.70% | 36.93倍 | 5.51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 | 207,600円 | +11.4% | +4.1% | 4.82% | 10.75倍 | 0.95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
