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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,001 | 1,002 | 987 | 995 | +3 | +0.3% | 129,000 |
| 2025/02/17 | 1,002 | 1,006 | 984 | 992 | -40 | -3.9% | 274,800 |
| 2025/02/14 | 1,035 | 1,037 | 1,026 | 1,032 | ±0 | ±0% | 60,700 |
| 2025/02/13 | 1,027 | 1,037 | 1,021 | 1,032 | +8 | +0.8% | 43,400 |
| 2025/02/12 | 1,010 | 1,028 | 1,008 | 1,024 | +16 | +1.6% | 86,700 |
| 2025/02/10 | 1,016 | 1,016 | 1,008 | 1,008 | -8 | -0.8% | 57,600 |
| 2025/02/07 | 1,010 | 1,021 | 1,008 | 1,016 | +4 | +0.4% | 39,300 |
| 2025/02/06 | 1,015 | 1,021 | 1,009 | 1,012 | +7 | +0.7% | 42,900 |
| 2025/02/05 | 1,007 | 1,013 | 1,005 | 1,005 | -2 | -0.2% | 30,900 |
| 2025/02/04 | 1,021 | 1,021 | 1,006 | 1,007 | +1 | +0.1% | 71,100 |
| 2025/02/03 | 1,034 | 1,036 | 1,006 | 1,006 | -38 | -3.6% | 100,800 |
| 2025/01/31 | 1,060 | 1,066 | 1,038 | 1,044 | -15 | -1.4% | 135,300 |
| 2025/01/30 | 1,034 | 1,062 | 1,034 | 1,059 | +25 | +2.4% | 229,700 |
| 2025/01/29 | 1,033 | 1,038 | 1,026 | 1,034 | +1 | +0.1% | 95,000 |
| 2025/01/28 | 1,020 | 1,037 | 1,019 | 1,033 | +10 | +1% | 114,900 |
| 2025/01/27 | 1,026 | 1,032 | 1,020 | 1,023 | +1 | +0.1% | 99,200 |
| 2025/01/24 | 1,010 | 1,025 | 1,008 | 1,022 | +22 | +2.2% | 134,300 |
| 2025/01/23 | 1,000 | 1,001 | 991 | 1,000 | ±0 | ±0% | 67,500 |
| 2025/01/22 | 1,005 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 33,600 |
| 2025/01/21 | 1,000 | 1,005 | 996 | 1,005 | +12 | +1.2% | 41,300 |
| 2025/01/20 | 994 | 1,006 | 992 | 993 | -1 | -0.1% | 53,100 |
| 2025/01/17 | 994 | 996 | 985 | 994 | ±0 | ±0% | 90,600 |
| 2025/01/16 | 996 | 999 | 989 | 994 | -2 | -0.2% | 93,100 |
| 2025/01/15 | 997 | 999 | 995 | 996 | -2 | -0.2% | 59,700 |
| 2025/01/14 | 1,003 | 1,015 | 995 | 998 | -5 | -0.5% | 92,200 |
| 2025/01/10 | 1,000 | 1,006 | 995 | 1,003 | +5 | +0.5% | 52,700 |
| 2025/01/09 | 1,012 | 1,012 | 995 | 998 | -8 | -0.8% | 175,000 |
| 2025/01/08 | 1,026 | 1,026 | 1,004 | 1,006 | -20 | -1.9% | 95,300 |
| 2025/01/07 | 1,037 | 1,039 | 1,020 | 1,026 | -13 | -1.3% | 105,200 |
| 2025/01/06 | 1,063 | 1,063 | 1,036 | 1,039 | -24 | -2.3% | 143,000 |
| 2024/12/30 | 1,050 | 1,063 | 1,042 | 1,063 | +12 | +1.1% | 90,800 |
| 2024/12/27 | 1,060 | 1,060 | 1,036 | 1,051 | -4 | -0.4% | 206,500 |
| 2024/12/26 | 1,063 | 1,069 | 1,046 | 1,055 | -7 | -0.7% | 108,600 |
| 2024/12/25 | 1,061 | 1,062 | 1,046 | 1,062 | +2 | +0.2% | 67,200 |
| 2024/12/24 | 1,059 | 1,069 | 1,054 | 1,060 | +1 | +0.1% | 78,500 |
| 2024/12/23 | 1,030 | 1,060 | 1,030 | 1,059 | +31 | +3% | 168,700 |
| 2024/12/20 | 1,013 | 1,059 | 1,010 | 1,028 | +25 | +2.5% | 338,500 |
| 2024/12/19 | 990 | 1,004 | 988 | 1,003 | +8 | +0.8% | 94,400 |
| 2024/12/18 | 1,000 | 1,000 | 989 | 995 | -5 | -0.5% | 81,600 |
| 2024/12/17 | 1,011 | 1,011 | 998 | 1,000 | -11 | -1.1% | 75,400 |
| 2024/12/16 | 1,016 | 1,016 | 1,004 | 1,011 | -5 | -0.5% | 53,200 |
| 2024/12/13 | 1,014 | 1,025 | 1,014 | 1,016 | -1 | -0.1% | 66,200 |
| 2024/12/12 | 1,018 | 1,024 | 1,016 | 1,017 | -1 | -0.1% | 69,100 |
| 2024/12/11 | 1,029 | 1,034 | 1,014 | 1,018 | +4 | +0.4% | 127,800 |
| 2024/12/10 | 1,022 | 1,026 | 1,013 | 1,014 | -9 | -0.9% | 65,000 |
| 2024/12/09 | 991 | 1,032 | 988 | 1,023 | +33 | +3.3% | 175,600 |
| 2024/12/06 | 1,005 | 1,005 | 987 | 990 | -5 | -0.5% | 76,300 |
| 2024/12/05 | 1,010 | 1,013 | 992 | 995 | -20 | -2% | 75,400 |
| 2024/12/04 | 1,024 | 1,024 | 1,008 | 1,015 | -9 | -0.9% | 47,500 |
| 2024/12/03 | 1,028 | 1,030 | 1,018 | 1,024 | -2 | -0.2% | 53,500 |
51～
100
件表示中 / 3692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 | 99,700円 | +7.8% | +4.3% | 2.61% | 11.78倍 | 0.80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 |
| プレイド | 110,000円 | +23.5% | +117.4% | 0.00% | 111.90倍 | 14.25倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| セーフィー | 80,200円 | +22.3% | - | 0.00% | 445.56倍 | 5.22倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| アルファシステム | 316,500円 | +3.1% | +1.3% | 3.95% | 14.57倍 | 1.05倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＧＭＯ－ＦＧ | 531,000円 | +18.7% | +32.3% | 1.51% | 33.30倍 | 7.79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 |
市場注目の銘柄
チャート関連のコラム
