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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,001 | 1,001 | 986 | 989 | -9 | -0.9% | 88,400 |
| 2024/09/05 | 991 | 1,006 | 985 | 998 | -1 | -0.1% | 87,200 |
| 2024/09/04 | 1,001 | 1,008 | 992 | 999 | -17 | -1.7% | 87,500 |
| 2024/09/03 | 1,010 | 1,019 | 1,007 | 1,016 | +6 | +0.6% | 54,700 |
| 2024/09/02 | 1,022 | 1,022 | 1,002 | 1,010 | -7 | -0.7% | 61,900 |
| 2024/08/30 | 1,028 | 1,030 | 1,016 | 1,017 | -6 | -0.6% | 41,200 |
| 2024/08/29 | 1,033 | 1,033 | 1,017 | 1,023 | -14 | -1.4% | 35,000 |
| 2024/08/28 | 1,019 | 1,037 | 1,019 | 1,037 | +14 | +1.4% | 35,400 |
| 2024/08/27 | 1,012 | 1,026 | 1,010 | 1,023 | +10 | +1% | 41,100 |
| 2024/08/26 | 1,025 | 1,025 | 1,009 | 1,013 | -6 | -0.6% | 51,000 |
| 2024/08/23 | 1,023 | 1,023 | 1,015 | 1,019 | -2 | -0.2% | 23,000 |
| 2024/08/22 | 1,024 | 1,031 | 1,014 | 1,021 | -1 | -0.1% | 32,500 |
| 2024/08/21 | 1,019 | 1,022 | 1,007 | 1,022 | +5 | +0.5% | 39,400 |
| 2024/08/20 | 1,011 | 1,019 | 1,001 | 1,017 | +20 | +2% | 54,300 |
| 2024/08/19 | 1,020 | 1,021 | 992 | 997 | -23 | -2.3% | 55,600 |
| 2024/08/16 | 1,002 | 1,020 | 999 | 1,020 | +28 | +2.8% | 82,400 |
| 2024/08/15 | 986 | 997 | 984 | 992 | +7 | +0.7% | 67,600 |
| 2024/08/14 | 980 | 990 | 962 | 985 | +20 | +2.1% | 138,200 |
| 2024/08/13 | 986 | 986 | 923 | 965 | -22 | -2.2% | 280,300 |
| 2024/08/09 | 992 | 996 | 977 | 987 | +10 | +1% | 142,900 |
| 2024/08/08 | 991 | 999 | 975 | 977 | -16 | -1.6% | 110,000 |
| 2024/08/07 | 991 | 1,012 | 969 | 993 | -1 | -0.1% | 99,000 |
| 2024/08/06 | 964 | 1,007 | 964 | 994 | +45 | +4.7% | 186,000 |
| 2024/08/05 | 990 | 1,002 | 933 | 949 | -67 | -6.6% | 387,300 |
| 2024/08/02 | 1,025 | 1,037 | 1,006 | 1,016 | -32 | -3.1% | 217,900 |
| 2024/08/01 | 1,080 | 1,082 | 1,041 | 1,048 | -32 | -3% | 106,700 |
| 2024/07/31 | 1,065 | 1,080 | 1,060 | 1,080 | +17 | +1.6% | 140,900 |
| 2024/07/30 | 1,058 | 1,071 | 1,053 | 1,063 | +3 | +0.3% | 156,000 |
| 2024/07/29 | 1,055 | 1,067 | 1,049 | 1,060 | +6 | +0.6% | 163,400 |
| 2024/07/26 | 1,050 | 1,054 | 1,038 | 1,054 | +4 | +0.4% | 134,400 |
| 2024/07/25 | 1,024 | 1,053 | 1,017 | 1,050 | +32 | +3.1% | 196,200 |
| 2024/07/24 | 1,032 | 1,037 | 1,018 | 1,018 | -14 | -1.4% | 60,300 |
| 2024/07/23 | 1,029 | 1,042 | 1,029 | 1,032 | +3 | +0.3% | 58,700 |
| 2024/07/22 | 1,025 | 1,031 | 1,020 | 1,029 | +10 | +1% | 74,400 |
| 2024/07/19 | 1,016 | 1,022 | 1,006 | 1,019 | +3 | +0.3% | 66,200 |
| 2024/07/18 | 1,018 | 1,030 | 1,013 | 1,016 | -4 | -0.4% | 65,700 |
| 2024/07/17 | 1,029 | 1,031 | 1,020 | 1,020 | -5 | -0.5% | 42,000 |
| 2024/07/16 | 1,043 | 1,044 | 1,023 | 1,025 | -13 | -1.3% | 63,200 |
| 2024/07/12 | 1,040 | 1,050 | 1,030 | 1,038 | +2 | +0.2% | 80,800 |
| 2024/07/11 | 1,038 | 1,045 | 1,026 | 1,036 | +1 | +0.1% | 90,700 |
| 2024/07/10 | 1,031 | 1,039 | 1,022 | 1,035 | +4 | +0.4% | 86,300 |
| 2024/07/09 | 1,023 | 1,034 | 1,019 | 1,031 | +8 | +0.8% | 78,100 |
| 2024/07/08 | 1,025 | 1,031 | 1,018 | 1,023 | -2 | -0.2% | 85,100 |
| 2024/07/05 | 1,048 | 1,049 | 1,025 | 1,025 | -20 | -1.9% | 36,500 |
| 2024/07/04 | 1,041 | 1,045 | 1,038 | 1,045 | +4 | +0.4% | 30,500 |
| 2024/07/03 | 1,033 | 1,042 | 1,033 | 1,041 | +6 | +0.6% | 37,100 |
| 2024/07/02 | 1,042 | 1,045 | 1,031 | 1,035 | -15 | -1.4% | 67,000 |
| 2024/07/01 | 1,058 | 1,061 | 1,046 | 1,050 | -8 | -0.8% | 51,900 |
| 2024/06/28 | 1,058 | 1,061 | 1,052 | 1,058 | -2 | -0.2% | 54,800 |
| 2024/06/27 | 1,043 | 1,060 | 1,043 | 1,060 | +16 | +1.5% | 144,100 |
201～
250
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
