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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 999 | 999 | 987 | 988 | -6 | -0.6% | 37,500 |
| 2024/10/18 | 999 | 1,002 | 994 | 994 | -6 | -0.6% | 25,500 |
| 2024/10/17 | 1,007 | 1,009 | 1,000 | 1,000 | -10 | -1% | 25,400 |
| 2024/10/16 | 1,008 | 1,026 | 1,006 | 1,010 | -4 | -0.4% | 46,900 |
| 2024/10/15 | 1,014 | 1,016 | 1,004 | 1,014 | +11 | +1.1% | 53,300 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,003 | -9 | -0.9% | 29,800 |
| 2024/10/10 | 1,021 | 1,021 | 1,005 | 1,012 | -8 | -0.8% | 27,300 |
| 2024/10/09 | 1,020 | 1,023 | 1,011 | 1,020 | +1 | +0.1% | 25,200 |
| 2024/10/08 | 1,015 | 1,024 | 1,011 | 1,019 | -4 | -0.4% | 32,200 |
| 2024/10/07 | 1,030 | 1,031 | 1,021 | 1,023 | -2 | -0.2% | 40,400 |
| 2024/10/04 | 1,017 | 1,029 | 1,017 | 1,025 | +2 | +0.2% | 57,000 |
| 2024/10/03 | 1,024 | 1,024 | 1,014 | 1,023 | +7 | +0.7% | 58,200 |
| 2024/10/02 | 1,008 | 1,023 | 1,007 | 1,016 | +8 | +0.8% | 75,600 |
| 2024/10/01 | 1,007 | 1,010 | 997 | 1,008 | +1 | +0.1% | 46,300 |
| 2024/09/30 | 999 | 1,007 | 991 | 1,007 | -13 | -1.3% | 94,800 |
| 2024/09/27 | 1,006 | 1,025 | 1,001 | 1,020 | +4 | +0.4% | 203,900 |
| 2024/09/26 | 1,009 | 1,016 | 1,006 | 1,016 | +11 | +1.1% | 312,500 |
| 2024/09/25 | 999 | 1,008 | 996 | 1,005 | +2 | +0.2% | 137,600 |
| 2024/09/24 | 1,010 | 1,011 | 1,003 | 1,003 | +5 | +0.5% | 153,500 |
| 2024/09/20 | 1,003 | 1,011 | 998 | 998 | +7 | +0.7% | 146,000 |
| 2024/09/19 | 1,001 | 1,002 | 991 | 991 | -7 | -0.7% | 138,700 |
| 2024/09/18 | 995 | 1,001 | 988 | 998 | +4 | +0.4% | 85,200 |
| 2024/09/17 | 988 | 994 | 975 | 994 | +18 | +1.8% | 99,800 |
| 2024/09/13 | 985 | 990 | 976 | 976 | -4 | -0.4% | 102,300 |
| 2024/09/12 | 993 | 999 | 980 | 980 | +2 | +0.2% | 106,500 |
| 2024/09/11 | 999 | 999 | 976 | 978 | -15 | -1.5% | 101,700 |
| 2024/09/10 | 996 | 1,004 | 993 | 993 | ±0 | ±0% | 72,100 |
| 2024/09/09 | 976 | 999 | 975 | 993 | +4 | +0.4% | 125,200 |
| 2024/09/06 | 1,001 | 1,001 | 986 | 989 | -9 | -0.9% | 88,400 |
| 2024/09/05 | 991 | 1,006 | 985 | 998 | -1 | -0.1% | 87,200 |
| 2024/09/04 | 1,001 | 1,008 | 992 | 999 | -17 | -1.7% | 87,500 |
| 2024/09/03 | 1,010 | 1,019 | 1,007 | 1,016 | +6 | +0.6% | 54,700 |
| 2024/09/02 | 1,022 | 1,022 | 1,002 | 1,010 | -7 | -0.7% | 61,900 |
| 2024/08/30 | 1,028 | 1,030 | 1,016 | 1,017 | -6 | -0.6% | 41,200 |
| 2024/08/29 | 1,033 | 1,033 | 1,017 | 1,023 | -14 | -1.4% | 35,000 |
| 2024/08/28 | 1,019 | 1,037 | 1,019 | 1,037 | +14 | +1.4% | 35,400 |
| 2024/08/27 | 1,012 | 1,026 | 1,010 | 1,023 | +10 | +1% | 41,100 |
| 2024/08/26 | 1,025 | 1,025 | 1,009 | 1,013 | -6 | -0.6% | 51,000 |
| 2024/08/23 | 1,023 | 1,023 | 1,015 | 1,019 | -2 | -0.2% | 23,000 |
| 2024/08/22 | 1,024 | 1,031 | 1,014 | 1,021 | -1 | -0.1% | 32,500 |
| 2024/08/21 | 1,019 | 1,022 | 1,007 | 1,022 | +5 | +0.5% | 39,400 |
| 2024/08/20 | 1,011 | 1,019 | 1,001 | 1,017 | +20 | +2% | 54,300 |
| 2024/08/19 | 1,020 | 1,021 | 992 | 997 | -23 | -2.3% | 55,600 |
| 2024/08/16 | 1,002 | 1,020 | 999 | 1,020 | +28 | +2.8% | 82,400 |
| 2024/08/15 | 986 | 997 | 984 | 992 | +7 | +0.7% | 67,600 |
| 2024/08/14 | 980 | 990 | 962 | 985 | +20 | +2.1% | 138,200 |
| 2024/08/13 | 986 | 986 | 923 | 965 | -22 | -2.2% | 280,300 |
| 2024/08/09 | 992 | 996 | 977 | 987 | +10 | +1% | 142,900 |
| 2024/08/08 | 991 | 999 | 975 | 977 | -16 | -1.6% | 110,000 |
| 2024/08/07 | 991 | 1,012 | 969 | 993 | -1 | -0.1% | 99,000 |
201～
250
件表示中 / 3763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 | 101,300円 | +7.8% | +4.3% | 2.57% | 11.99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 |
| オ ロ | 288,500円 | +15.7% | +5.7% | 1.73% | 21.61倍 | 4.60倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＵＬＳ－Ｇ | 739,000円 | +20.4% | +17.5% | 0.96% | 20.85倍 | 4.15倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＣＡＣＨＤ | 212,800円 | +11.4% | +4.1% | 4.70% | 11.03倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| アルファポリス | 149,200円 | +17.5% | +14.6% | 1.61% | 18.85倍 | 3.16倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
