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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 4,785 | 4,785 | 4,635 | 4,680 | -105 | -2.2% | 18,800 |
| 2018/03/02 | 4,670 | 4,845 | 4,605 | 4,785 | +95 | +2% | 42,800 |
| 2018/03/01 | 4,810 | 4,825 | 4,685 | 4,690 | -215 | -4.4% | 29,800 |
| 2018/02/28 | 4,905 | 4,995 | 4,885 | 4,905 | -40 | -0.8% | 26,400 |
| 2018/02/27 | 5,060 | 5,060 | 4,915 | 4,945 | -45 | -0.9% | 21,600 |
| 2018/02/26 | 5,030 | 5,090 | 4,975 | 4,990 | -40 | -0.8% | 16,900 |
| 2018/02/23 | 5,020 | 5,090 | 4,970 | 5,030 | -10 | -0.2% | 26,300 |
| 2018/02/22 | 5,010 | 5,100 | 4,990 | 5,040 | -50 | -1% | 16,800 |
| 2018/02/21 | 5,200 | 5,250 | 5,020 | 5,090 | -110 | -2.1% | 29,000 |
| 2018/02/20 | 4,980 | 5,210 | 4,980 | 5,200 | +220 | +4.4% | 35,200 |
| 2018/02/19 | 5,030 | 5,100 | 4,930 | 4,980 | -15 | -0.3% | 44,700 |
| 2018/02/16 | 5,020 | 5,230 | 4,965 | 4,995 | -85 | -1.7% | 35,900 |
| 2018/02/15 | 4,710 | 5,200 | 4,655 | 5,080 | -340 | -6.3% | 97,600 |
| 2018/02/14 | 5,700 | 5,780 | 5,420 | 5,420 | -310 | -5.4% | 30,400 |
| 2018/02/13 | 5,860 | 5,880 | 5,670 | 5,730 | +70 | +1.2% | 40,900 |
| 2018/02/09 | 5,650 | 5,890 | 5,610 | 5,660 | -290 | -4.9% | 39,200 |
| 2018/02/08 | 5,780 | 6,000 | 5,730 | 5,950 | +270 | +4.8% | 35,100 |
| 2018/02/07 | 5,900 | 6,070 | 5,680 | 5,680 | -130 | -2.2% | 38,300 |
| 2018/02/06 | 5,520 | 5,920 | 5,420 | 5,810 | -210 | -3.5% | 89,900 |
| 2018/02/05 | 6,120 | 6,190 | 6,010 | 6,020 | -180 | -2.9% | 44,400 |
| 2018/02/02 | 6,390 | 6,390 | 6,140 | 6,200 | -190 | -3% | 51,000 |
| 2018/02/01 | 6,290 | 6,430 | 6,220 | 6,390 | +150 | +2.4% | 36,600 |
| 2018/01/31 | 6,320 | 6,390 | 6,230 | 6,240 | -80 | -1.3% | 29,900 |
| 2018/01/30 | 6,230 | 6,480 | 6,220 | 6,320 | +60 | +1% | 46,400 |
| 2018/01/29 | 6,420 | 6,430 | 6,230 | 6,260 | -180 | -2.8% | 38,600 |
| 2018/01/26 | 6,270 | 6,500 | 6,270 | 6,440 | +190 | +3% | 61,700 |
| 2018/01/25 | 6,000 | 6,300 | 5,990 | 6,250 | +310 | +5.2% | 59,700 |
| 2018/01/24 | 5,890 | 5,950 | 5,850 | 5,940 | +110 | +1.9% | 31,600 |
| 2018/01/23 | 6,010 | 6,050 | 5,800 | 5,830 | -180 | -3% | 47,900 |
| 2018/01/22 | 5,960 | 6,130 | 5,960 | 6,010 | +50 | +0.8% | 41,800 |
| 2018/01/19 | 5,720 | 5,990 | 5,670 | 5,960 | +310 | +5.5% | 71,400 |
| 2018/01/18 | 5,730 | 5,850 | 5,530 | 5,650 | +20 | +0.4% | 51,500 |
| 2018/01/17 | 5,640 | 5,930 | 5,610 | 5,630 | +20 | +0.4% | 75,000 |
| 2018/01/16 | 5,580 | 5,660 | 5,430 | 5,610 | +30 | +0.5% | 43,200 |
| 2018/01/15 | 5,820 | 5,850 | 5,530 | 5,580 | -170 | -3% | 46,800 |
| 2018/01/12 | 5,650 | 5,770 | 5,610 | 5,750 | +80 | +1.4% | 30,400 |
| 2018/01/11 | 5,390 | 5,730 | 5,350 | 5,670 | +330 | +6.2% | 88,200 |
| 2018/01/10 | 5,300 | 5,420 | 5,220 | 5,340 | +10 | +0.2% | 60,100 |
| 2018/01/09 | 5,160 | 5,370 | 5,110 | 5,330 | +340 | +6.8% | 99,200 |
| 2018/01/05 | 5,050 | 5,070 | 4,980 | 4,990 | -50 | -1% | 28,200 |
| 2018/01/04 | 4,935 | 5,040 | 4,915 | 5,040 | +140 | +2.9% | 25,500 |
| 2017/12/29 | 4,915 | 4,925 | 4,775 | 4,900 | -30 | -0.6% | 22,600 |
| 2017/12/28 | 4,910 | 5,040 | 4,895 | 4,930 | +55 | +1.1% | 26,900 |
| 2017/12/27 | 4,850 | 4,910 | 4,850 | 4,875 | +35 | +0.7% | 6,500 |
| 2017/12/26 | 4,800 | 4,865 | 4,800 | 4,840 | ±0 | ±0% | 10,900 |
| 2017/12/25 | 4,880 | 4,935 | 4,785 | 4,840 | -35 | -0.7% | 23,700 |
| 2017/12/22 | 4,745 | 4,935 | 4,745 | 4,875 | +120 | +2.5% | 26,500 |
| 2017/12/21 | 4,650 | 4,830 | 4,600 | 4,755 | +105 | +2.3% | 34,000 |
| 2017/12/20 | 4,765 | 4,790 | 4,650 | 4,650 | -75 | -1.6% | 19,900 |
| 2017/12/19 | 4,685 | 4,790 | 4,560 | 4,725 | +30 | +0.6% | 44,300 |
1751～
1800
件表示中 / 3694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 | 100,800円 | +7.8% | +4.3% | 2.58% | 11.91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 |
| ビーエンジ | 384,500円 | +6.2% | +18.6% | 2.60% | 13.74倍 | 3.82倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| プレイド | 110,700円 | +23.5% | +117.4% | 0.00% | 112.61倍 | 14.34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 |
| セーフィー | 80,700円 | +22.3% | - | 0.00% | 448.33倍 | 5.25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 |
| ＧＭＯ－ＦＧ | 523,000円 | +18.7% | +32.3% | 1.53% | 32.80倍 | 7.67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
