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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 6,300 | 6,380 | 6,130 | 6,170 | -70 | -1.1% | 62,300 |
| 2018/11/13 | 6,180 | 6,260 | 6,060 | 6,240 | -40 | -0.6% | 23,200 |
| 2018/11/12 | 6,210 | 6,300 | 6,130 | 6,280 | +130 | +2.1% | 34,000 |
| 2018/11/09 | 6,090 | 6,170 | 6,040 | 6,150 | +50 | +0.8% | 16,700 |
| 2018/11/08 | 6,110 | 6,120 | 6,000 | 6,100 | +110 | +1.8% | 17,900 |
| 2018/11/07 | 5,930 | 6,110 | 5,850 | 5,990 | +20 | +0.3% | 32,300 |
| 2018/11/06 | 5,840 | 6,010 | 5,820 | 5,970 | +130 | +2.2% | 29,000 |
| 2018/11/05 | 5,660 | 5,890 | 5,660 | 5,840 | +180 | +3.2% | 28,300 |
| 2018/11/02 | 5,630 | 5,700 | 5,560 | 5,660 | +30 | +0.5% | 23,300 |
| 2018/11/01 | 5,620 | 5,800 | 5,600 | 5,630 | -80 | -1.4% | 27,300 |
| 2018/10/31 | 5,660 | 5,790 | 5,660 | 5,710 | -50 | -0.9% | 20,700 |
| 2018/10/30 | 5,360 | 5,770 | 5,360 | 5,760 | +370 | +6.9% | 45,200 |
| 2018/10/29 | 5,430 | 5,540 | 5,290 | 5,390 | -40 | -0.7% | 18,600 |
| 2018/10/26 | 5,590 | 5,640 | 5,380 | 5,430 | -10 | -0.2% | 27,200 |
| 2018/10/25 | 5,400 | 5,480 | 5,370 | 5,440 | -130 | -2.3% | 16,500 |
| 2018/10/24 | 5,540 | 5,580 | 5,380 | 5,570 | ±0 | ±0% | 17,200 |
| 2018/10/23 | 5,640 | 5,770 | 5,550 | 5,570 | -170 | -3% | 22,100 |
| 2018/10/22 | 5,770 | 5,770 | 5,620 | 5,740 | -30 | -0.5% | 10,600 |
| 2018/10/19 | 5,610 | 5,820 | 5,610 | 5,770 | -40 | -0.7% | 15,000 |
| 2018/10/18 | 5,770 | 5,840 | 5,680 | 5,810 | +80 | +1.4% | 24,500 |
| 2018/10/17 | 5,710 | 5,790 | 5,630 | 5,730 | +110 | +2% | 21,200 |
| 2018/10/16 | 5,710 | 5,930 | 5,560 | 5,620 | -20 | -0.4% | 37,900 |
| 2018/10/15 | 5,720 | 5,810 | 5,610 | 5,640 | -40 | -0.7% | 23,100 |
| 2018/10/12 | 5,600 | 5,770 | 5,520 | 5,680 | +70 | +1.2% | 45,600 |
| 2018/10/11 | 5,700 | 5,830 | 5,590 | 5,610 | -290 | -4.9% | 65,700 |
| 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 |
1651～
1700
件表示中 / 3768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 | 105,400円 | +7.8% | +4.3% | 2.47% | 12.47倍 | 0.84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 |
| グローセキュ | 308,500円 | +25.0% | +39.6% | 1.06% | 32.76倍 | 15.08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 |
| ＡｎｙＭｉｎｄ | 77,300円 | +9.0% | -49.3% | 0.26% | 51.12倍 | 2.87倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| プレイド | 111,900円 | +23.5% | +552.2% | 0.00% | 45.86倍 | 11.78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 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
