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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/18 | 4,695 | 4,840 | 4,590 | 4,695 | +100 | +2.2% | 51,800 |
| 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 |
1851～
1900
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
