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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/01/05 | 1,053 | 1,055 | 1,047 | 1,050 | -5 | -0.5% | 125,200 |
| 2022/01/04 | 1,055 | 1,062 | 1,037 | 1,055 | +9 | +0.9% | 146,000 |
| 2021/12/30 | 1,035 | 1,051 | 1,025 | 1,046 | +13 | +1.3% | 168,400 |
| 2021/12/29 | 1,016 | 1,034 | 1,015 | 1,033 | +17 | +1.7% | 184,300 |
| 2021/12/28 | 993 | 1,017 | 990 | 1,016 | +30 | +3% | 251,400 |
| 2021/12/27 | 997 | 998 | 985 | 986 | -13 | -1.3% | 150,400 |
| 2021/12/24 | 1,002 | 1,008 | 994 | 999 | -6 | -0.6% | 104,900 |
| 2021/12/23 | 1,000 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 150,600 |
| 2021/12/22 | 1,000 | 1,004 | 995 | 1,000 | +4 | +0.4% | 111,700 |
| 2021/12/21 | 987 | 1,002 | 978 | 996 | +18 | +1.8% | 195,200 |
| 2021/12/20 | 997 | 1,000 | 978 | 978 | -28 | -2.8% | 156,400 |
| 2021/12/17 | 1,010 | 1,010 | 997 | 1,006 | -1 | -0.1% | 204,700 |
| 2021/12/16 | 1,011 | 1,015 | 1,002 | 1,007 | +1 | +0.1% | 163,400 |
| 2021/12/15 | 993 | 1,010 | 991 | 1,006 | +8 | +0.8% | 232,800 |
| 2021/12/14 | 1,009 | 1,011 | 996 | 998 | -11 | -1.1% | 115,700 |
851～
900
件表示中 / 3764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 | 102,300円 | +7.8% | +4.3% | 2.54% | 12.11倍 | 0.81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 |
| ＵＬＳ－Ｇ | 739,000円 | +20.4% | +17.5% | 0.96% | 20.85倍 | 4.15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 |
| ギフティ | 154,000円 | +49.7% | +38.8% | 0.84% | 45.71倍 | 5.69倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エクサウィザー | 52,800円 | +20.3% | +999.9% | 0.00% | 111.63倍 | 18.54倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| オ ロ | 284,600円 | +15.7% | +5.7% | 1.76% | 21.32倍 | 4.54倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
