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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 957 | 957 | 940 | 948 | -7 | -0.7% | 175,700 |
| 2022/03/18 | 939 | 956 | 934 | 955 | +19 | +2% | 259,400 |
| 2022/03/17 | 942 | 943 | 933 | 936 | -1 | -0.1% | 184,700 |
| 2022/03/16 | 934 | 940 | 920 | 937 | +13 | +1.4% | 225,700 |
| 2022/03/15 | 926 | 928 | 920 | 924 | -3 | -0.3% | 168,100 |
| 2022/03/14 | 941 | 942 | 927 | 927 | -14 | -1.5% | 135,200 |
| 2022/03/11 | 945 | 949 | 932 | 941 | -7 | -0.7% | 247,600 |
| 2022/03/10 | 941 | 949 | 934 | 948 | +16 | +1.7% | 163,800 |
| 2022/03/09 | 927 | 936 | 922 | 932 | +5 | +0.5% | 203,000 |
| 2022/03/08 | 930 | 940 | 921 | 927 | -13 | -1.4% | 234,400 |
| 2022/03/07 | 958 | 963 | 935 | 940 | -26 | -2.7% | 203,100 |
| 2022/03/04 | 978 | 980 | 957 | 966 | -21 | -2.1% | 398,100 |
| 2022/03/03 | 995 | 999 | 986 | 987 | -5 | -0.5% | 134,100 |
| 2022/03/02 | 1,000 | 1,003 | 982 | 992 | -18 | -1.8% | 259,700 |
| 2022/03/01 | 1,030 | 1,032 | 1,010 | 1,010 | -20 | -1.9% | 116,200 |
| 2022/02/28 | 1,000 | 1,030 | 995 | 1,030 | +30 | +3% | 222,300 |
| 2022/02/25 | 983 | 1,000 | 972 | 1,000 | +25 | +2.6% | 135,400 |
| 2022/02/24 | 986 | 994 | 965 | 975 | -19 | -1.9% | 212,100 |
| 2022/02/22 | 991 | 1,001 | 986 | 994 | -7 | -0.7% | 142,300 |
| 2022/02/21 | 990 | 1,006 | 980 | 1,001 | +3 | +0.3% | 153,900 |
| 2022/02/18 | 996 | 1,008 | 991 | 998 | -8 | -0.8% | 126,400 |
| 2022/02/17 | 1,005 | 1,025 | 1,000 | 1,006 | +7 | +0.7% | 169,500 |
| 2022/02/16 | 1,020 | 1,020 | 999 | 999 | -5 | -0.5% | 162,800 |
| 2022/02/15 | 1,014 | 1,021 | 998 | 1,004 | -12 | -1.2% | 282,700 |
| 2022/02/14 | 1,034 | 1,036 | 1,014 | 1,016 | -87 | -7.9% | 305,200 |
| 2022/02/10 | 1,085 | 1,103 | 1,079 | 1,103 | +20 | +1.8% | 165,500 |
| 2022/02/09 | 1,074 | 1,086 | 1,064 | 1,083 | +15 | +1.4% | 95,000 |
| 2022/02/08 | 1,069 | 1,078 | 1,065 | 1,068 | -1 | -0.1% | 99,100 |
| 2022/02/07 | 1,078 | 1,079 | 1,063 | 1,069 | -8 | -0.7% | 113,500 |
| 2022/02/04 | 1,057 | 1,079 | 1,053 | 1,077 | +20 | +1.9% | 101,600 |
| 2022/02/03 | 1,061 | 1,065 | 1,054 | 1,057 | -4 | -0.4% | 103,400 |
| 2022/02/02 | 1,047 | 1,063 | 1,044 | 1,061 | +18 | +1.7% | 111,300 |
| 2022/02/01 | 1,050 | 1,054 | 1,041 | 1,043 | -4 | -0.4% | 102,100 |
| 2022/01/31 | 1,011 | 1,049 | 1,011 | 1,047 | +26 | +2.5% | 164,900 |
| 2022/01/28 | 1,012 | 1,022 | 1,003 | 1,021 | +17 | +1.7% | 147,400 |
| 2022/01/27 | 1,025 | 1,031 | 1,000 | 1,004 | -21 | -2% | 198,500 |
| 2022/01/26 | 1,021 | 1,037 | 1,019 | 1,025 | +1 | +0.1% | 152,500 |
| 2022/01/25 | 1,039 | 1,043 | 1,009 | 1,024 | -20 | -1.9% | 315,400 |
| 2022/01/24 | 1,041 | 1,049 | 1,036 | 1,044 | -4 | -0.4% | 84,100 |
| 2022/01/21 | 1,042 | 1,052 | 1,035 | 1,048 | ±0 | ±0% | 100,900 |
| 2022/01/20 | 1,031 | 1,054 | 1,028 | 1,048 | +17 | +1.6% | 131,100 |
| 2022/01/19 | 1,052 | 1,060 | 1,031 | 1,031 | -37 | -3.5% | 218,100 |
| 2022/01/18 | 1,065 | 1,074 | 1,054 | 1,068 | +7 | +0.7% | 139,100 |
| 2022/01/17 | 1,057 | 1,065 | 1,046 | 1,061 | +21 | +2% | 104,200 |
| 2022/01/14 | 1,039 | 1,045 | 1,032 | 1,040 | ±0 | ±0% | 118,200 |
| 2022/01/13 | 1,050 | 1,062 | 1,040 | 1,040 | -15 | -1.4% | 200,400 |
| 2022/01/12 | 1,058 | 1,065 | 1,049 | 1,055 | +4 | +0.4% | 110,700 |
| 2022/01/11 | 1,039 | 1,059 | 1,039 | 1,051 | +15 | +1.4% | 178,000 |
| 2022/01/07 | 1,024 | 1,050 | 1,024 | 1,036 | +4 | +0.4% | 141,600 |
| 2022/01/06 | 1,048 | 1,053 | 1,028 | 1,032 | -18 | -1.7% | 170,300 |
801～
850
件表示中 / 3729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 | 93,700円 | +7.8% | +4.3% | 2.77% | 11.09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 |
| アルファポリス | 145,500円 | +17.5% | +14.6% | 1.65% | 18.39倍 | 3.08倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ＣＡＣＨＤ | 204,800円 | +11.4% | +4.1% | 4.88% | 10.62倍 | 0.94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 |
| ＩＴＦＯＲ | 146,200円 | +13.9% | +14.5% | 4.10% | 12.87倍 | 2.03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 |
| ＮＳＷ | 272,300円 | +1.9% | -16.7% | 3.12% | 11.46倍 | 1.15倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
