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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 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 |
| 2018/07/27 | 4,600 | 4,600 | 4,555 | 4,590 | -5 | -0.1% | 5,300 |
| 2018/07/26 | 4,545 | 4,605 | 4,535 | 4,595 | +105 | +2.3% | 7,200 |
| 2018/07/25 | 4,500 | 4,525 | 4,475 | 4,490 | -20 | -0.4% | 6,200 |
| 2018/07/24 | 4,575 | 4,575 | 4,510 | 4,510 | -65 | -1.4% | 6,100 |
| 2018/07/23 | 4,610 | 4,620 | 4,500 | 4,575 | -20 | -0.4% | 15,700 |
| 2018/07/20 | 4,700 | 4,700 | 4,580 | 4,595 | -60 | -1.3% | 12,300 |
| 2018/07/19 | 4,700 | 4,700 | 4,655 | 4,655 | -35 | -0.7% | 3,500 |
| 2018/07/18 | 4,700 | 4,700 | 4,660 | 4,690 | -10 | -0.2% | 5,700 |
| 2018/07/17 | 4,540 | 4,700 | 4,540 | 4,700 | +195 | +4.3% | 10,100 |
| 2018/07/13 | 4,460 | 4,525 | 4,460 | 4,505 | +55 | +1.2% | 6,700 |
| 2018/07/12 | 4,415 | 4,465 | 4,405 | 4,450 | +5 | +0.1% | 6,500 |
| 2018/07/11 | 4,500 | 4,500 | 4,385 | 4,445 | -105 | -2.3% | 15,600 |
| 2018/07/10 | 4,690 | 4,710 | 4,550 | 4,550 | -95 | -2% | 9,100 |
| 2018/07/09 | 4,690 | 4,690 | 4,620 | 4,645 | +40 | +0.9% | 6,200 |
| 2018/07/06 | 4,650 | 4,655 | 4,560 | 4,605 | -40 | -0.9% | 11,100 |
| 2018/07/05 | 4,750 | 4,770 | 4,640 | 4,645 | -150 | -3.1% | 6,700 |
| 2018/07/04 | 4,590 | 4,815 | 4,590 | 4,795 | +105 | +2.2% | 8,100 |
| 2018/07/03 | 4,755 | 4,810 | 4,590 | 4,690 | -35 | -0.7% | 11,600 |
| 2018/07/02 | 4,950 | 4,950 | 4,710 | 4,725 | -225 | -4.5% | 12,500 |
| 2018/06/29 | 4,955 | 5,000 | 4,915 | 4,950 | -20 | -0.4% | 7,900 |
| 2018/06/28 | 5,090 | 5,090 | 4,945 | 4,970 | -180 | -3.5% | 14,400 |
| 2018/06/27 | 5,160 | 5,180 | 5,130 | 5,150 | ±0 | ±0% | 4,700 |
| 2018/06/26 | 5,070 | 5,160 | 5,070 | 5,150 | +40 | +0.8% | 4,400 |
| 2018/06/25 | 5,290 | 5,300 | 5,090 | 5,110 | -130 | -2.5% | 8,300 |
| 2018/06/22 | 5,120 | 5,250 | 5,120 | 5,240 | +70 | +1.4% | 5,400 |
| 2018/06/21 | 5,200 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 3,800 |
| 2018/06/20 | 5,180 | 5,200 | 5,110 | 5,200 | +120 | +2.4% | 7,800 |
| 2018/06/19 | 5,250 | 5,300 | 5,060 | 5,080 | -210 | -4% | 14,400 |
| 2018/06/18 | 5,370 | 5,370 | 5,280 | 5,290 | -90 | -1.7% | 8,800 |
1651～
1700
件表示中 / 3714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 | 94,700円 | +7.8% | +4.3% | 2.75% | 11.21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 |
| 菱友システム | 676,000円 | -0.6% | +0.6% | 2.51% | 12.67倍 | 2.25倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＣＡＣＨＤ | 206,500円 | +11.4% | +4.1% | 4.84% | 10.71倍 | 0.95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 |
| ＩＴＦＯＲ | 150,800円 | +13.9% | +14.5% | 3.98% | 13.28倍 | 2.09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 |
| オ ロ | 263,400円 | +15.7% | +5.7% | 1.90% | 19.99倍 | 4.08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
