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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
件表示中 / 3770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 | 105,200円 | +7.8% | +4.3% | 2.47% | 12.45倍 | 0.83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 |
| ＡｎｙＭｉｎｄ | 79,000円 | +9.0% | -49.3% | 0.25% | 52.25倍 | 2.93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 |
| ＵＬＳ－Ｇ | 719,000円 | +20.4% | +17.5% | 0.99% | 20.51倍 | 4.09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 |
| 電算シスＨＤ | 403,500円 | +10.2% | +39.3% | 1.98% | 17.05倍 | 1.87倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
