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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,100 | 5,190 | 5,050 | 5,130 | +20 | +0.4% | 13,300 |
| 2018/04/06 | 5,130 | 5,140 | 5,020 | 5,110 | +50 | +1% | 16,700 |
| 2018/04/05 | 4,940 | 5,120 | 4,905 | 5,060 | +120 | +2.4% | 28,000 |
| 2018/04/04 | 4,770 | 4,965 | 4,750 | 4,940 | +170 | +3.6% | 24,900 |
| 2018/04/03 | 4,790 | 4,790 | 4,715 | 4,770 | -35 | -0.7% | 5,300 |
| 2018/04/02 | 4,770 | 4,840 | 4,755 | 4,805 | +10 | +0.2% | 6,900 |
| 2018/03/30 | 4,810 | 4,815 | 4,765 | 4,795 | +70 | +1.5% | 10,300 |
| 2018/03/29 | 4,725 | 4,750 | 4,630 | 4,725 | +45 | +1% | 11,500 |
| 2018/03/28 | 4,635 | 4,705 | 4,620 | 4,680 | -55 | -1.2% | 10,900 |
| 2018/03/27 | 4,665 | 4,735 | 4,605 | 4,735 | +140 | +3% | 16,500 |
| 2018/03/26 | 4,400 | 4,605 | 4,395 | 4,595 | +95 | +2.1% | 28,400 |
| 2018/03/23 | 4,710 | 4,710 | 4,470 | 4,500 | -320 | -6.6% | 32,300 |
| 2018/03/22 | 4,750 | 4,840 | 4,720 | 4,820 | +40 | +0.8% | 21,800 |
| 2018/03/20 | 4,675 | 4,810 | 4,660 | 4,780 | +105 | +2.2% | 20,400 |
| 2018/03/19 | 4,805 | 4,805 | 4,620 | 4,675 | -140 | -2.9% | 16,300 |
| 2018/03/16 | 4,815 | 4,820 | 4,670 | 4,815 | -35 | -0.7% | 29,700 |
| 2018/03/15 | 4,650 | 4,880 | 4,650 | 4,850 | +225 | +4.9% | 40,300 |
| 2018/03/14 | 4,555 | 4,635 | 4,555 | 4,625 | ±0 | ±0% | 8,400 |
| 2018/03/13 | 4,605 | 4,680 | 4,600 | 4,625 | +20 | +0.4% | 11,600 |
| 2018/03/12 | 4,595 | 4,630 | 4,570 | 4,605 | +80 | +1.8% | 16,400 |
| 2018/03/09 | 4,660 | 4,670 | 4,520 | 4,525 | -20 | -0.4% | 24,600 |
| 2018/03/08 | 4,625 | 4,670 | 4,540 | 4,545 | -80 | -1.7% | 19,100 |
| 2018/03/07 | 4,690 | 4,715 | 4,565 | 4,625 | -65 | -1.4% | 31,000 |
| 2018/03/06 | 4,705 | 4,800 | 4,685 | 4,690 | +10 | +0.2% | 18,800 |
| 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 |
1801～
1850
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
