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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 996 | 1,000 | 990 | 996 | -2 | -0.2% | 82,900 |
| 2024/11/20 | 1,015 | 1,017 | 998 | 998 | -17 | -1.7% | 34,600 |
| 2024/11/19 | 1,008 | 1,020 | 1,008 | 1,015 | +9 | +0.9% | 46,600 |
| 2024/11/18 | 1,027 | 1,027 | 1,003 | 1,006 | -22 | -2.1% | 36,800 |
| 2024/11/15 | 1,035 | 1,047 | 1,027 | 1,028 | +9 | +0.9% | 117,200 |
| 2024/11/14 | 1,030 | 1,030 | 1,009 | 1,019 | -17 | -1.6% | 79,700 |
| 2024/11/13 | 1,000 | 1,036 | 996 | 1,036 | +37 | +3.7% | 151,100 |
| 2024/11/12 | 1,000 | 1,005 | 995 | 999 | +11 | +1.1% | 71,300 |
| 2024/11/11 | 1,010 | 1,010 | 981 | 988 | -22 | -2.2% | 104,200 |
| 2024/11/08 | 1,005 | 1,015 | 1,000 | 1,010 | +6 | +0.6% | 77,700 |
| 2024/11/07 | 990 | 1,004 | 987 | 1,004 | +18 | +1.8% | 76,800 |
| 2024/11/06 | 981 | 998 | 978 | 986 | +8 | +0.8% | 60,500 |
| 2024/11/05 | 987 | 988 | 978 | 978 | -6 | -0.6% | 36,900 |
| 2024/11/01 | 983 | 992 | 983 | 984 | -13 | -1.3% | 32,200 |
| 2024/10/31 | 984 | 998 | 984 | 997 | +13 | +1.3% | 41,600 |
| 2024/10/30 | 987 | 999 | 984 | 984 | -7 | -0.7% | 133,900 |
| 2024/10/29 | 989 | 994 | 987 | 991 | +3 | +0.3% | 19,700 |
| 2024/10/28 | 981 | 991 | 975 | 988 | +12 | +1.2% | 37,400 |
| 2024/10/25 | 989 | 989 | 971 | 976 | -4 | -0.4% | 53,400 |
| 2024/10/24 | 973 | 985 | 967 | 980 | +5 | +0.5% | 52,800 |
| 2024/10/23 | 980 | 987 | 975 | 975 | -5 | -0.5% | 45,500 |
| 2024/10/22 | 990 | 990 | 977 | 980 | -8 | -0.8% | 47,200 |
| 2024/10/21 | 999 | 999 | 987 | 988 | -6 | -0.6% | 37,500 |
| 2024/10/18 | 999 | 1,002 | 994 | 994 | -6 | -0.6% | 25,500 |
| 2024/10/17 | 1,007 | 1,009 | 1,000 | 1,000 | -10 | -1% | 25,400 |
| 2024/10/16 | 1,008 | 1,026 | 1,006 | 1,010 | -4 | -0.4% | 46,900 |
| 2024/10/15 | 1,014 | 1,016 | 1,004 | 1,014 | +11 | +1.1% | 53,300 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,003 | -9 | -0.9% | 29,800 |
| 2024/10/10 | 1,021 | 1,021 | 1,005 | 1,012 | -8 | -0.8% | 27,300 |
| 2024/10/09 | 1,020 | 1,023 | 1,011 | 1,020 | +1 | +0.1% | 25,200 |
| 2024/10/08 | 1,015 | 1,024 | 1,011 | 1,019 | -4 | -0.4% | 32,200 |
| 2024/10/07 | 1,030 | 1,031 | 1,021 | 1,023 | -2 | -0.2% | 40,400 |
| 2024/10/04 | 1,017 | 1,029 | 1,017 | 1,025 | +2 | +0.2% | 57,000 |
| 2024/10/03 | 1,024 | 1,024 | 1,014 | 1,023 | +7 | +0.7% | 58,200 |
| 2024/10/02 | 1,008 | 1,023 | 1,007 | 1,016 | +8 | +0.8% | 75,600 |
| 2024/10/01 | 1,007 | 1,010 | 997 | 1,008 | +1 | +0.1% | 46,300 |
| 2024/09/30 | 999 | 1,007 | 991 | 1,007 | -13 | -1.3% | 94,800 |
| 2024/09/27 | 1,006 | 1,025 | 1,001 | 1,020 | +4 | +0.4% | 203,900 |
| 2024/09/26 | 1,009 | 1,016 | 1,006 | 1,016 | +11 | +1.1% | 312,500 |
| 2024/09/25 | 999 | 1,008 | 996 | 1,005 | +2 | +0.2% | 137,600 |
| 2024/09/24 | 1,010 | 1,011 | 1,003 | 1,003 | +5 | +0.5% | 153,500 |
| 2024/09/20 | 1,003 | 1,011 | 998 | 998 | +7 | +0.7% | 146,000 |
| 2024/09/19 | 1,001 | 1,002 | 991 | 991 | -7 | -0.7% | 138,700 |
| 2024/09/18 | 995 | 1,001 | 988 | 998 | +4 | +0.4% | 85,200 |
| 2024/09/17 | 988 | 994 | 975 | 994 | +18 | +1.8% | 99,800 |
| 2024/09/13 | 985 | 990 | 976 | 976 | -4 | -0.4% | 102,300 |
| 2024/09/12 | 993 | 999 | 980 | 980 | +2 | +0.2% | 106,500 |
| 2024/09/11 | 999 | 999 | 976 | 978 | -15 | -1.5% | 101,700 |
| 2024/09/10 | 996 | 1,004 | 993 | 993 | ±0 | ±0% | 72,100 |
| 2024/09/09 | 976 | 999 | 975 | 993 | +4 | +0.4% | 125,200 |
151～
200
件表示中 / 3735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 | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74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 |
| バンクイノベ | 1,043,000円 | +2.8% | +2.8% | 0.00% | 51.82倍 | 8.39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 |
| ＧＭＯ－ＦＧ | 499,500円 | +18.7% | +32.3% | 1.60% | 31.33倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＵＬＳ－Ｇ | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71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 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98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 |
市場注目の銘柄
チャート関連のコラム
