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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 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 |
1951～
2000
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% | 11.13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% | 19.29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 | 2.06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 | 0.90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
