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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 179 | 180 | 177 | 177 | -2 | -1.1% | 50,000 |
| 2010/08/03 | 180 | 180 | 178 | 179 | ±0 | ±0% | 84,000 |
| 2010/08/02 | 181 | 181 | 179 | 179 | -1 | -0.6% | 31,000 |
| 2010/07/30 | 183 | 183 | 180 | 180 | -4 | -2.2% | 78,000 |
| 2010/07/29 | 182 | 185 | 182 | 184 | ±0 | ±0% | 44,000 |
| 2010/07/28 | 182 | 184 | 180 | 184 | +2 | +1.1% | 66,000 |
| 2010/07/27 | 182 | 182 | 181 | 182 | +2 | +1.1% | 25,000 |
| 2010/07/26 | 182 | 182 | 179 | 180 | -1 | -0.6% | 48,000 |
| 2010/07/23 | 179 | 181 | 179 | 181 | +3 | +1.7% | 59,000 |
| 2010/07/22 | 178 | 178 | 177 | 178 | ±0 | ±0% | 65,000 |
| 2010/07/21 | 180 | 180 | 178 | 178 | -4 | -2.2% | 100,000 |
| 2010/07/20 | 177 | 182 | 175 | 182 | ±0 | ±0% | 237,000 |
| 2010/07/16 | 181 | 182 | 180 | 182 | +2 | +1.1% | 107,000 |
| 2010/07/15 | 180 | 181 | 180 | 180 | -2 | -1.1% | 40,000 |
| 2010/07/14 | 182 | 183 | 180 | 182 | +2 | +1.1% | 36,000 |
| 2010/07/13 | 180 | 182 | 180 | 180 | ±0 | ±0% | 59,000 |
| 2010/07/12 | 183 | 185 | 180 | 180 | -4 | -2.2% | 72,000 |
| 2010/07/09 | 187 | 187 | 184 | 184 | -2 | -1.1% | 44,000 |
| 2010/07/08 | 185 | 187 | 182 | 186 | +3 | +1.6% | 88,000 |
| 2010/07/07 | 181 | 184 | 181 | 183 | ±0 | ±0% | 83,000 |
| 2010/07/06 | 183 | 183 | 180 | 183 | ±0 | ±0% | 38,000 |
| 2010/07/05 | 182 | 183 | 180 | 183 | +1 | +0.5% | 47,000 |
| 2010/07/02 | 179 | 183 | 179 | 182 | +1 | +0.6% | 60,000 |
| 2010/07/01 | 181 | 183 | 179 | 181 | -2 | -1.1% | 88,000 |
| 2010/06/30 | 177 | 183 | 177 | 183 | ±0 | ±0% | 77,000 |
| 2010/06/29 | 188 | 188 | 180 | 183 | -4 | -2.1% | 115,000 |
| 2010/06/28 | 188 | 191 | 185 | 187 | +1 | +0.5% | 233,000 |
| 2010/06/25 | 184 | 195 | 180 | 186 | +7 | +3.9% | 1,162,000 |
| 2010/06/24 | 179 | 180 | 178 | 179 | ±0 | ±0% | 42,000 |
| 2010/06/23 | 181 | 181 | 179 | 179 | -4 | -2.2% | 63,000 |
| 2010/06/22 | 183 | 185 | 182 | 183 | ±0 | ±0% | 80,000 |
| 2010/06/21 | 184 | 184 | 182 | 183 | ±0 | ±0% | 63,000 |
| 2010/06/18 | 178 | 183 | 178 | 183 | +4 | +2.2% | 71,000 |
| 2010/06/17 | 181 | 181 | 179 | 179 | ±0 | ±0% | 51,000 |
| 2010/06/16 | 179 | 181 | 177 | 179 | +1 | +0.6% | 73,000 |
| 2010/06/15 | 178 | 179 | 177 | 178 | -1 | -0.6% | 40,000 |
| 2010/06/14 | 180 | 182 | 178 | 179 | ±0 | ±0% | 79,000 |
| 2010/06/11 | 178 | 179 | 176 | 179 | +4 | +2.3% | 193,000 |
| 2010/06/10 | 177 | 177 | 175 | 175 | -2 | -1.1% | 14,000 |
| 2010/06/09 | 177 | 180 | 177 | 177 | +1 | +0.6% | 52,000 |
| 2010/06/08 | 172 | 176 | 172 | 176 | +4 | +2.3% | 63,000 |
| 2010/06/07 | 175 | 176 | 172 | 172 | -6 | -3.4% | 69,000 |
| 2010/06/04 | 176 | 179 | 176 | 178 | +2 | +1.1% | 34,000 |
| 2010/06/03 | 176 | 177 | 175 | 176 | +1 | +0.6% | 60,000 |
| 2010/06/02 | 178 | 181 | 174 | 175 | -3 | -1.7% | 151,000 |
| 2010/06/01 | 181 | 189 | 178 | 178 | ±0 | ±0% | 398,000 |
| 2010/05/31 | 174 | 178 | 174 | 178 | +5 | +2.9% | 51,000 |
| 2010/05/28 | 177 | 182 | 173 | 173 | +1 | +0.6% | 112,000 |
| 2010/05/27 | 171 | 172 | 170 | 172 | ±0 | ±0% | 83,000 |
| 2010/05/26 | 171 | 173 | 170 | 172 | +3 | +1.8% | 115,000 |
3651～
3700
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
