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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/02 | 1,018 | 1,028 | 1,010 | 1,026 | +5 | +0.5% | 35,400 |
| 2024/11/29 | 1,024 | 1,024 | 1,018 | 1,021 | -3 | -0.3% | 37,900 |
| 2024/11/28 | 1,028 | 1,033 | 1,021 | 1,024 | -3 | -0.3% | 38,800 |
| 2024/11/27 | 1,024 | 1,027 | 1,015 | 1,027 | +7 | +0.7% | 62,000 |
| 2024/11/26 | 1,022 | 1,027 | 1,015 | 1,020 | -2 | -0.2% | 69,900 |
| 2024/11/25 | 1,011 | 1,027 | 1,010 | 1,022 | +11 | +1.1% | 90,400 |
| 2024/11/22 | 996 | 1,016 | 995 | 1,011 | +15 | +1.5% | 50,400 |
| 2024/11/21 | 996 | 1,000 | 990 | 996 | -2 | -0.2% | 82,900 |
| 2024/11/20 | 1,015 | 1,017 | 998 | 998 | -17 | -1.7% | 34,600 |
| 2024/11/19 | 1,008 | 1,020 | 1,008 | 1,015 | +9 | +0.9% | 46,600 |
| 2024/11/18 | 1,027 | 1,027 | 1,003 | 1,006 | -22 | -2.1% | 36,800 |
| 2024/11/15 | 1,035 | 1,047 | 1,027 | 1,028 | +9 | +0.9% | 117,200 |
| 2024/11/14 | 1,030 | 1,030 | 1,009 | 1,019 | -17 | -1.6% | 79,700 |
| 2024/11/13 | 1,000 | 1,036 | 996 | 1,036 | +37 | +3.7% | 151,100 |
| 2024/11/12 | 1,000 | 1,005 | 995 | 999 | +11 | +1.1% | 71,300 |
| 2024/11/11 | 1,010 | 1,010 | 981 | 988 | -22 | -2.2% | 104,200 |
| 2024/11/08 | 1,005 | 1,015 | 1,000 | 1,010 | +6 | +0.6% | 77,700 |
| 2024/11/07 | 990 | 1,004 | 987 | 1,004 | +18 | +1.8% | 76,800 |
| 2024/11/06 | 981 | 998 | 978 | 986 | +8 | +0.8% | 60,500 |
| 2024/11/05 | 987 | 988 | 978 | 978 | -6 | -0.6% | 36,900 |
| 2024/11/01 | 983 | 992 | 983 | 984 | -13 | -1.3% | 32,200 |
| 2024/10/31 | 984 | 998 | 984 | 997 | +13 | +1.3% | 41,600 |
| 2024/10/30 | 987 | 999 | 984 | 984 | -7 | -0.7% | 133,900 |
| 2024/10/29 | 989 | 994 | 987 | 991 | +3 | +0.3% | 19,700 |
| 2024/10/28 | 981 | 991 | 975 | 988 | +12 | +1.2% | 37,400 |
| 2024/10/25 | 989 | 989 | 971 | 976 | -4 | -0.4% | 53,400 |
| 2024/10/24 | 973 | 985 | 967 | 980 | +5 | +0.5% | 52,800 |
101～
150
件表示中 / 3715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 | 94,400円 | +7.8% | +4.3% | 2.75% | 11.17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 |
| ＩＴＦＯＲ | 152,300円 | +13.9% | +14.5% | 3.94% | 13.41倍 | 2.11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 |
| ＣＡＣＨＤ | 205,300円 | +11.4% | +4.1% | 4.87% | 10.64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。医薬品開発支援（ＣＲＯ）は撤退 |
| バンクイノベ | 1,033,000円 | +2.8% | +2.8% | 0.00% | 51.32倍 | 8.31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 |
| プロシップ | 259,700円 | +8.4% | +1.2% | 2.46% | 17.88倍 | 3.68倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
