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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,036 | 1,049 | 1,031 | 1,044 | +14 | +1.4% | 209,900 |
| 2024/06/25 | 1,005 | 1,030 | 1,001 | 1,030 | +30 | +3% | 168,800 |
| 2024/06/24 | 996 | 1,001 | 991 | 1,000 | +7 | +0.7% | 82,500 |
| 2024/06/21 | 1,005 | 1,011 | 991 | 993 | -17 | -1.7% | 153,400 |
| 2024/06/20 | 1,002 | 1,013 | 998 | 1,010 | +8 | +0.8% | 86,200 |
| 2024/06/19 | 995 | 1,007 | 994 | 1,002 | +13 | +1.3% | 88,800 |
| 2024/06/18 | 990 | 994 | 984 | 989 | +9 | +0.9% | 56,200 |
| 2024/06/17 | 991 | 993 | 975 | 980 | -25 | -2.5% | 79,200 |
| 2024/06/14 | 1,000 | 1,009 | 992 | 1,005 | +14 | +1.4% | 141,500 |
| 2024/06/13 | 992 | 994 | 984 | 991 | -1 | -0.1% | 59,000 |
| 2024/06/12 | 998 | 1,001 | 989 | 992 | +4 | +0.4% | 68,800 |
| 2024/06/11 | 990 | 1,000 | 988 | 988 | -1 | -0.1% | 69,600 |
| 2024/06/10 | 984 | 989 | 979 | 989 | +12 | +1.2% | 43,100 |
| 2024/06/07 | 975 | 981 | 974 | 977 | ±0 | ±0% | 22,000 |
| 2024/06/06 | 975 | 979 | 965 | 977 | +11 | +1.1% | 51,300 |
| 2024/06/05 | 974 | 978 | 965 | 966 | -8 | -0.8% | 35,600 |
| 2024/06/04 | 978 | 980 | 974 | 974 | -7 | -0.7% | 34,400 |
| 2024/06/03 | 985 | 991 | 980 | 981 | -2 | -0.2% | 33,100 |
| 2024/05/31 | 980 | 984 | 972 | 983 | +8 | +0.8% | 49,100 |
| 2024/05/30 | 958 | 976 | 955 | 975 | +11 | +1.1% | 65,500 |
| 2024/05/29 | 972 | 974 | 960 | 964 | -13 | -1.3% | 40,900 |
| 2024/05/28 | 980 | 984 | 974 | 977 | -3 | -0.3% | 55,800 |
| 2024/05/27 | 989 | 989 | 980 | 980 | -7 | -0.7% | 30,300 |
| 2024/05/24 | 978 | 990 | 978 | 987 | +3 | +0.3% | 51,800 |
| 2024/05/23 | 986 | 990 | 976 | 984 | -1 | -0.1% | 41,500 |
| 2024/05/22 | 986 | 994 | 985 | 985 | -2 | -0.2% | 39,800 |
| 2024/05/21 | 984 | 1,002 | 980 | 987 | +3 | +0.3% | 76,500 |
| 2024/05/20 | 989 | 992 | 980 | 984 | -5 | -0.5% | 59,200 |
| 2024/05/17 | 984 | 994 | 979 | 989 | ±0 | ±0% | 48,700 |
| 2024/05/16 | 997 | 1,001 | 986 | 989 | -8 | -0.8% | 60,500 |
| 2024/05/15 | 1,010 | 1,010 | 996 | 997 | -13 | -1.3% | 85,400 |
| 2024/05/14 | 984 | 1,013 | 976 | 1,010 | +17 | +1.7% | 183,800 |
| 2024/05/13 | 1,007 | 1,009 | 968 | 993 | +69 | +7.5% | 294,700 |
| 2024/05/10 | 935 | 935 | 918 | 924 | -3 | -0.3% | 66,500 |
| 2024/05/09 | 934 | 934 | 924 | 927 | +3 | +0.3% | 38,000 |
| 2024/05/08 | 927 | 932 | 921 | 924 | -5 | -0.5% | 47,000 |
| 2024/05/07 | 924 | 929 | 915 | 929 | +20 | +2.2% | 74,400 |
| 2024/05/02 | 908 | 913 | 906 | 909 | +1 | +0.1% | 46,100 |
| 2024/05/01 | 910 | 914 | 907 | 908 | -10 | -1.1% | 43,300 |
| 2024/04/30 | 919 | 919 | 909 | 918 | +11 | +1.2% | 87,300 |
| 2024/04/26 | 922 | 922 | 904 | 907 | -10 | -1.1% | 395,900 |
| 2024/04/25 | 919 | 927 | 917 | 917 | -5 | -0.5% | 41,100 |
| 2024/04/24 | 926 | 928 | 918 | 922 | -4 | -0.4% | 69,700 |
| 2024/04/23 | 938 | 938 | 925 | 926 | -7 | -0.8% | 30,500 |
| 2024/04/22 | 928 | 935 | 918 | 933 | +19 | +2.1% | 62,400 |
| 2024/04/19 | 930 | 930 | 904 | 914 | -17 | -1.8% | 104,900 |
| 2024/04/18 | 922 | 933 | 921 | 931 | +12 | +1.3% | 40,100 |
| 2024/04/17 | 929 | 933 | 919 | 919 | -12 | -1.3% | 57,800 |
| 2024/04/16 | 950 | 950 | 928 | 931 | -19 | -2% | 61,900 |
| 2024/04/15 | 943 | 954 | 940 | 950 | +5 | +0.5% | 49,800 |
251～
300
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
