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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,002 | 1,002 | 991 | 993 | -16 | -1.6% | 99,900 |
| 2024/02/27 | 995 | 1,010 | 988 | 1,009 | +17 | +1.7% | 189,100 |
| 2024/02/26 | 996 | 1,003 | 989 | 992 | +7 | +0.7% | 109,800 |
| 2024/02/22 | 982 | 986 | 973 | 985 | +5 | +0.5% | 68,200 |
| 2024/02/21 | 995 | 995 | 980 | 980 | -15 | -1.5% | 58,500 |
| 2024/02/20 | 996 | 1,002 | 994 | 995 | +3 | +0.3% | 81,800 |
| 2024/02/19 | 982 | 994 | 980 | 992 | +10 | +1% | 63,400 |
| 2024/02/16 | 978 | 989 | 972 | 982 | +11 | +1.1% | 113,200 |
| 2024/02/15 | 985 | 986 | 962 | 971 | -5 | -0.5% | 110,700 |
| 2024/02/14 | 1,015 | 1,020 | 975 | 976 | -46 | -4.5% | 152,600 |
| 2024/02/13 | 990 | 1,023 | 986 | 1,022 | +41 | +4.2% | 274,300 |
| 2024/02/09 | 999 | 1,001 | 977 | 981 | -24 | -2.4% | 167,500 |
| 2024/02/08 | 1,007 | 1,008 | 994 | 1,005 | -5 | -0.5% | 121,900 |
| 2024/02/07 | 1,010 | 1,013 | 1,001 | 1,010 | +4 | +0.4% | 82,100 |
| 2024/02/06 | 1,016 | 1,020 | 1,006 | 1,006 | -7 | -0.7% | 84,800 |
| 2024/02/05 | 1,015 | 1,021 | 1,006 | 1,013 | -4 | -0.4% | 139,000 |
| 2024/02/02 | 1,004 | 1,020 | 1,003 | 1,017 | +13 | +1.3% | 94,000 |
| 2024/02/01 | 1,018 | 1,020 | 1,001 | 1,004 | -17 | -1.7% | 91,700 |
| 2024/01/31 | 1,022 | 1,024 | 1,015 | 1,021 | -4 | -0.4% | 77,000 |
| 2024/01/30 | 1,025 | 1,031 | 1,023 | 1,025 | ±0 | ±0% | 65,100 |
| 2024/01/29 | 1,035 | 1,041 | 1,025 | 1,025 | -5 | -0.5% | 85,600 |
| 2024/01/26 | 1,041 | 1,041 | 1,029 | 1,030 | -11 | -1.1% | 106,500 |
| 2024/01/25 | 1,025 | 1,043 | 1,025 | 1,041 | +12 | +1.2% | 94,200 |
| 2024/01/24 | 1,038 | 1,039 | 1,023 | 1,029 | -9 | -0.9% | 65,500 |
| 2024/01/23 | 1,034 | 1,043 | 1,033 | 1,038 | +7 | +0.7% | 110,200 |
| 2024/01/22 | 1,044 | 1,044 | 1,015 | 1,031 | -13 | -1.2% | 148,100 |
| 2024/01/19 | 1,008 | 1,048 | 1,008 | 1,044 | +36 | +3.6% | 376,400 |
| 2024/01/18 | 998 | 1,011 | 998 | 1,008 | +10 | +1% | 98,500 |
| 2024/01/17 | 999 | 1,012 | 998 | 998 | +1 | +0.1% | 117,400 |
| 2024/01/16 | 1,010 | 1,011 | 997 | 997 | -17 | -1.7% | 95,900 |
| 2024/01/15 | 1,010 | 1,017 | 1,006 | 1,014 | +4 | +0.4% | 101,400 |
| 2024/01/12 | 1,017 | 1,020 | 1,005 | 1,010 | -7 | -0.7% | 139,400 |
| 2024/01/11 | 1,017 | 1,027 | 1,015 | 1,017 | +4 | +0.4% | 199,100 |
| 2024/01/10 | 1,021 | 1,021 | 1,006 | 1,013 | -8 | -0.8% | 157,600 |
| 2024/01/09 | 1,003 | 1,022 | 1,002 | 1,021 | +23 | +2.3% | 206,800 |
| 2024/01/05 | 995 | 1,011 | 995 | 998 | +7 | +0.7% | 208,600 |
| 2024/01/04 | 987 | 992 | 976 | 991 | +4 | +0.4% | 146,300 |
| 2023/12/29 | 975 | 988 | 975 | 987 | +9 | +0.9% | 118,700 |
| 2023/12/28 | 960 | 978 | 959 | 978 | +12 | +1.2% | 101,600 |
| 2023/12/27 | 974 | 975 | 966 | 966 | -10 | -1% | 129,300 |
| 2023/12/26 | 972 | 984 | 968 | 976 | +8 | +0.8% | 122,500 |
| 2023/12/25 | 980 | 982 | 967 | 968 | -12 | -1.2% | 88,500 |
| 2023/12/22 | 965 | 987 | 965 | 980 | +11 | +1.1% | 148,900 |
| 2023/12/21 | 965 | 978 | 962 | 969 | -10 | -1% | 155,600 |
| 2023/12/20 | 969 | 986 | 969 | 979 | +11 | +1.1% | 140,000 |
| 2023/12/19 | 978 | 978 | 961 | 968 | -10 | -1% | 125,500 |
| 2023/12/18 | 973 | 978 | 965 | 978 | +1 | +0.1% | 99,100 |
| 2023/12/15 | 975 | 980 | 961 | 977 | +1 | +0.1% | 153,200 |
| 2023/12/14 | 990 | 999 | 975 | 976 | -4 | -0.4% | 157,000 |
| 2023/12/13 | 984 | 986 | 971 | 980 | -6 | -0.6% | 225,900 |
51～
100
件表示中 / 3454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 | 101,000円 | +12.7% | +1.9% | 2.48% | 15.79倍 | 0.82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 |
| 日シス技術 | 184,000円 | +9.1% | +11.8% | 1.47% | 19.62倍 | 3.57倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| エムティーアイ | 74,100円 | +0.8% | +391.3% | 2.16% | 23.25倍 | 2.72倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
| 都築電 | 218,600円 | -17.5% | -3.6% | 4.16% | 9.60倍 | 0.97倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＣＡＲＴＡ ＨＤ | 172,700円 | -0.5% | -22.1% | 3.13% | 54.62倍 | 1.86倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
