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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 6,170 | 6,190 | 5,890 | 5,900 | -170 | -2.8% | 37,000 |
| 2018/10/09 | 6,160 | 6,230 | 5,950 | 6,070 | -10 | -0.2% | 52,100 |
| 2018/10/05 | 6,160 | 6,250 | 6,010 | 6,080 | -60 | -1% | 44,600 |
| 2018/10/04 | 6,150 | 6,290 | 6,010 | 6,140 | +10 | +0.2% | 58,600 |
| 2018/10/03 | 6,040 | 6,320 | 6,010 | 6,130 | +130 | +2.2% | 59,600 |
| 2018/10/02 | 5,980 | 6,290 | 5,860 | 6,000 | +100 | +1.7% | 93,500 |
| 2018/10/01 | 5,720 | 5,930 | 5,720 | 5,900 | +230 | +4.1% | 53,400 |
| 2018/09/28 | 5,660 | 5,700 | 5,540 | 5,670 | ±0 | ±0% | 39,700 |
| 2018/09/27 | 5,640 | 5,750 | 5,540 | 5,670 | +30 | +0.5% | 32,000 |
| 2018/09/26 | 5,650 | 5,710 | 5,570 | 5,640 | -120 | -2.1% | 38,200 |
| 2018/09/25 | 5,450 | 5,760 | 5,450 | 5,760 | +270 | +4.9% | 97,700 |
| 2018/09/21 | 5,640 | 5,640 | 5,410 | 5,490 | -180 | -3.2% | 72,400 |
| 2018/09/20 | 5,660 | 5,690 | 5,510 | 5,670 | +10 | +0.2% | 35,600 |
| 2018/09/19 | 5,770 | 5,840 | 5,590 | 5,660 | -120 | -2.1% | 58,900 |
| 2018/09/18 | 5,400 | 5,840 | 5,380 | 5,780 | +380 | +7% | 49,200 |
| 2018/09/14 | 5,370 | 5,500 | 5,340 | 5,400 | +50 | +0.9% | 35,500 |
| 2018/09/13 | 5,170 | 5,360 | 5,150 | 5,350 | +190 | +3.7% | 31,500 |
| 2018/09/12 | 5,030 | 5,210 | 5,030 | 5,160 | +40 | +0.8% | 28,700 |
| 2018/09/11 | 5,010 | 5,140 | 4,960 | 5,120 | +60 | +1.2% | 38,300 |
| 2018/09/10 | 5,200 | 5,440 | 5,010 | 5,060 | -80 | -1.6% | 76,700 |
| 2018/09/07 | 5,090 | 5,150 | 5,000 | 5,140 | +100 | +2% | 60,500 |
| 2018/09/06 | 4,870 | 5,050 | 4,870 | 5,040 | +465 | +10.2% | 91,200 |
| 2018/09/05 | 4,565 | 4,780 | 4,495 | 4,575 | +290 | +6.8% | 73,900 |
| 2018/09/04 | 4,275 | 4,295 | 4,250 | 4,285 | ±0 | ±0% | 8,700 |
| 2018/09/03 | 4,365 | 4,365 | 4,270 | 4,285 | -80 | -1.8% | 11,300 |
| 2018/08/31 | 4,380 | 4,415 | 4,365 | 4,365 | -15 | -0.3% | 7,000 |
| 2018/08/30 | 4,430 | 4,430 | 4,365 | 4,380 | +5 | +0.1% | 4,000 |
| 2018/08/29 | 4,400 | 4,425 | 4,375 | 4,375 | -15 | -0.3% | 8,700 |
| 2018/08/28 | 4,370 | 4,395 | 4,340 | 4,390 | +20 | +0.5% | 6,200 |
| 2018/08/27 | 4,385 | 4,395 | 4,350 | 4,370 | +55 | +1.3% | 5,700 |
| 2018/08/24 | 4,340 | 4,340 | 4,315 | 4,315 | -25 | -0.6% | 3,600 |
| 2018/08/23 | 4,335 | 4,345 | 4,305 | 4,340 | +40 | +0.9% | 3,000 |
| 2018/08/22 | 4,270 | 4,315 | 4,270 | 4,300 | +30 | +0.7% | 4,000 |
| 2018/08/21 | 4,315 | 4,380 | 4,265 | 4,270 | -90 | -2.1% | 9,600 |
| 2018/08/20 | 4,335 | 4,385 | 4,325 | 4,360 | +45 | +1% | 5,700 |
| 2018/08/17 | 4,360 | 4,375 | 4,315 | 4,315 | +25 | +0.6% | 5,600 |
| 2018/08/16 | 4,280 | 4,360 | 4,250 | 4,290 | -75 | -1.7% | 11,700 |
| 2018/08/15 | 4,470 | 4,470 | 4,355 | 4,365 | -105 | -2.3% | 15,600 |
| 2018/08/14 | 4,470 | 4,520 | 4,445 | 4,470 | ±0 | ±0% | 12,100 |
| 2018/08/13 | 4,655 | 4,655 | 4,455 | 4,470 | -115 | -2.5% | 10,200 |
| 2018/08/10 | 4,685 | 4,685 | 4,585 | 4,585 | -110 | -2.3% | 10,300 |
| 2018/08/09 | 4,630 | 4,710 | 4,590 | 4,695 | +95 | +2.1% | 9,400 |
| 2018/08/08 | 4,530 | 4,620 | 4,505 | 4,600 | +80 | +1.8% | 8,800 |
| 2018/08/07 | 4,495 | 4,535 | 4,485 | 4,520 | +25 | +0.6% | 3,800 |
| 2018/08/06 | 4,505 | 4,575 | 4,490 | 4,495 | +5 | +0.1% | 5,200 |
| 2018/08/03 | 4,560 | 4,585 | 4,480 | 4,490 | -95 | -2.1% | 6,400 |
| 2018/08/02 | 4,665 | 4,665 | 4,550 | 4,585 | -40 | -0.9% | 7,200 |
| 2018/08/01 | 4,690 | 4,690 | 4,605 | 4,625 | -25 | -0.5% | 5,600 |
| 2018/07/31 | 4,690 | 4,690 | 4,605 | 4,650 | -40 | -0.9% | 6,100 |
| 2018/07/30 | 4,595 | 4,700 | 4,570 | 4,690 | +100 | +2.2% | 9,100 |
1601～
1650
件表示中 / 3693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 | 100,400円 | +7.8% | +4.3% | 2.59% | 11.87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 |
| セーフィー | 82,300円 | +22.3% | - | 0.00% | 457.22倍 | 5.35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 | 325,000円 | +3.1% | +1.3% | 3.85% | 14.96倍 | 1.08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 |
| グローセキュ | 577,000円 | - | - | - | - | 14.07倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＧＭＯ－ＦＧ | 524,000円 | +18.7% | +32.3% | 1.53% | 32.86倍 | 7.69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
