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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 4,510 | 4,735 | 4,510 | 4,595 | +55 | +1.2% | 49,500 |
| 2017/12/14 | 4,290 | 4,560 | 4,285 | 4,540 | +290 | +6.8% | 47,200 |
| 2017/12/13 | 4,385 | 4,405 | 4,250 | 4,250 | -135 | -3.1% | 19,400 |
| 2017/12/12 | 4,290 | 4,430 | 4,290 | 4,385 | +105 | +2.5% | 26,800 |
| 2017/12/11 | 4,390 | 4,390 | 4,280 | 4,280 | -120 | -2.7% | 14,300 |
| 2017/12/08 | 4,155 | 4,400 | 4,155 | 4,400 | +105 | +2.4% | 33,300 |
| 2017/12/07 | 4,215 | 4,325 | 4,200 | 4,295 | +110 | +2.6% | 18,800 |
| 2017/12/06 | 4,180 | 4,310 | 4,175 | 4,185 | +20 | +0.5% | 26,800 |
| 2017/12/05 | 4,225 | 4,235 | 4,120 | 4,165 | -90 | -2.1% | 25,500 |
| 2017/12/04 | 4,225 | 4,400 | 4,225 | 4,255 | +20 | +0.5% | 34,200 |
| 2017/12/01 | 4,280 | 4,310 | 4,175 | 4,235 | -115 | -2.6% | 29,700 |
| 2017/11/30 | 4,140 | 4,380 | 4,140 | 4,350 | +240 | +5.8% | 82,200 |
| 2017/11/29 | 4,000 | 4,115 | 3,895 | 4,110 | +95 | +2.4% | 37,300 |
| 2017/11/28 | 4,045 | 4,110 | 3,965 | 4,015 | -55 | -1.4% | 40,300 |
| 2017/11/27 | 4,010 | 4,090 | 3,945 | 4,070 | +130 | +3.3% | 43,000 |
| 2017/11/24 | 3,700 | 3,995 | 3,670 | 3,940 | +240 | +6.5% | 53,300 |
| 2017/11/22 | 3,530 | 3,735 | 3,530 | 3,700 | +220 | +6.3% | 46,300 |
| 2017/11/21 | 3,385 | 3,495 | 3,375 | 3,480 | +95 | +2.8% | 38,400 |
| 2017/11/20 | 3,245 | 3,395 | 3,235 | 3,385 | +110 | +3.4% | 48,100 |
| 2017/11/17 | 3,385 | 3,390 | 3,260 | 3,275 | -115 | -3.4% | 45,200 |
| 2017/11/16 | 3,465 | 3,480 | 3,370 | 3,390 | -75 | -2.2% | 43,000 |
| 2017/11/15 | 3,330 | 3,495 | 3,300 | 3,465 | +230 | +7.1% | 70,500 |
| 2017/11/14 | 3,240 | 3,260 | 3,215 | 3,235 | -20 | -0.6% | 7,700 |
| 2017/11/13 | 3,260 | 3,280 | 3,245 | 3,255 | -15 | -0.5% | 5,200 |
| 2017/11/10 | 3,300 | 3,310 | 3,270 | 3,270 | -50 | -1.5% | 13,600 |
| 2017/11/09 | 3,240 | 3,390 | 3,220 | 3,320 | +85 | +2.6% | 27,400 |
| 2017/11/08 | 3,240 | 3,245 | 3,210 | 3,235 | +10 | +0.3% | 4,900 |
| 2017/11/07 | 3,200 | 3,235 | 3,185 | 3,225 | +15 | +0.5% | 7,800 |
| 2017/11/06 | 3,230 | 3,230 | 3,200 | 3,210 | -45 | -1.4% | 3,300 |
| 2017/11/02 | 3,275 | 3,275 | 3,235 | 3,255 | -35 | -1.1% | 4,800 |
| 2017/11/01 | 3,295 | 3,300 | 3,260 | 3,290 | +10 | +0.3% | 7,700 |
| 2017/10/31 | 3,295 | 3,295 | 3,260 | 3,280 | ±0 | ±0% | 5,800 |
| 2017/10/30 | 3,315 | 3,320 | 3,250 | 3,280 | -60 | -1.8% | 21,400 |
| 2017/10/27 | 3,360 | 3,365 | 3,340 | 3,340 | -20 | -0.6% | 6,400 |
| 2017/10/26 | 3,305 | 3,360 | 3,280 | 3,360 | +40 | +1.2% | 10,900 |
| 2017/10/25 | 3,365 | 3,365 | 3,320 | 3,320 | -15 | -0.4% | 9,300 |
| 2017/10/24 | 3,335 | 3,360 | 3,335 | 3,335 | ±0 | ±0% | 10,700 |
| 2017/10/23 | 3,330 | 3,355 | 3,300 | 3,335 | +10 | +0.3% | 12,900 |
| 2017/10/20 | 3,300 | 3,330 | 3,280 | 3,325 | +35 | +1.1% | 17,700 |
| 2017/10/19 | 3,285 | 3,300 | 3,280 | 3,290 | +5 | +0.2% | 9,600 |
| 2017/10/18 | 3,280 | 3,285 | 3,265 | 3,285 | +5 | +0.2% | 3,800 |
| 2017/10/17 | 3,280 | 3,310 | 3,250 | 3,280 | +5 | +0.2% | 16,200 |
| 2017/10/16 | 3,290 | 3,310 | 3,275 | 3,275 | -30 | -0.9% | 10,100 |
| 2017/10/13 | 3,230 | 3,330 | 3,230 | 3,305 | +55 | +1.7% | 20,600 |
| 2017/10/12 | 3,220 | 3,265 | 3,220 | 3,250 | +25 | +0.8% | 12,100 |
| 2017/10/11 | 3,210 | 3,250 | 3,200 | 3,225 | +25 | +0.8% | 14,300 |
| 2017/10/10 | 3,155 | 3,200 | 3,155 | 3,200 | +30 | +0.9% | 5,300 |
| 2017/10/06 | 3,175 | 3,185 | 3,160 | 3,170 | -15 | -0.5% | 5,300 |
| 2017/10/05 | 3,175 | 3,200 | 3,165 | 3,185 | ±0 | ±0% | 8,200 |
| 2017/10/04 | 3,210 | 3,210 | 3,185 | 3,185 | -50 | -1.5% | 13,300 |
1801～
1850
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
