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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 992 | 1,006 | 989 | 1,003 | +11 | +1.1% | 160,200 |
| 2025/03/19 | 995 | 999 | 992 | 992 | -2 | -0.2% | 58,600 |
| 2025/03/18 | 992 | 1,000 | 992 | 994 | +3 | +0.3% | 52,400 |
| 2025/03/17 | 993 | 998 | 988 | 991 | -2 | -0.2% | 43,800 |
| 2025/03/14 | 987 | 998 | 987 | 993 | ±0 | ±0% | 75,400 |
| 2025/03/13 | 996 | 1,001 | 993 | 993 | -4 | -0.4% | 47,200 |
| 2025/03/12 | 990 | 997 | 990 | 997 | +4 | +0.4% | 30,400 |
| 2025/03/11 | 995 | 998 | 987 | 993 | -7 | -0.7% | 58,400 |
| 2025/03/10 | 1,005 | 1,011 | 999 | 1,000 | -10 | -1% | 44,800 |
| 2025/03/07 | 1,003 | 1,015 | 999 | 1,010 | -9 | -0.9% | 49,000 |
| 2025/03/06 | 1,015 | 1,022 | 1,010 | 1,019 | +9 | +0.9% | 49,900 |
| 2025/03/05 | 1,001 | 1,015 | 1,001 | 1,010 | +7 | +0.7% | 40,800 |
| 2025/03/04 | 1,008 | 1,013 | 999 | 1,003 | -10 | -1% | 34,400 |
| 2025/03/03 | 1,000 | 1,015 | 998 | 1,013 | +23 | +2.3% | 77,000 |
| 2025/02/28 | 994 | 1,000 | 987 | 990 | -8 | -0.8% | 70,400 |
| 2025/02/27 | 988 | 1,000 | 982 | 998 | +18 | +1.8% | 56,700 |
| 2025/02/26 | 987 | 989 | 974 | 980 | +3 | +0.3% | 110,700 |
| 2025/02/25 | 987 | 987 | 974 | 977 | +5 | +0.5% | 84,100 |
| 2025/02/21 | 986 | 986 | 972 | 972 | -15 | -1.5% | 124,200 |
| 2025/02/20 | 991 | 996 | 987 | 987 | -10 | -1% | 69,700 |
| 2025/02/19 | 993 | 1,001 | 993 | 997 | +2 | +0.2% | 30,200 |
| 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 |
101～
150
件表示中 / 3763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 | 100,200円 | +7.8% | +4.3% | 2.59% | 11.86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 |
| オ ロ | 286,500円 | +15.7% | +5.7% | 1.75% | 21.46倍 | 4.57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 |
| ＵＬＳ－Ｇ | 732,000円 | +20.4% | +17.5% | 0.97% | 20.65倍 | 4.11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 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05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 |
| アルファポリス | 148,800円 | +17.5% | +14.6% | 1.61% | 18.80倍 | 3.15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 |
市場注目の銘柄
チャート関連のコラム
