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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 964 | 1,007 | 964 | 994 | +45 | +4.7% | 186,000 |
| 2024/08/05 | 990 | 1,002 | 933 | 949 | -67 | -6.6% | 387,300 |
| 2024/08/02 | 1,025 | 1,037 | 1,006 | 1,016 | -32 | -3.1% | 217,900 |
| 2024/08/01 | 1,080 | 1,082 | 1,041 | 1,048 | -32 | -3% | 106,700 |
| 2024/07/31 | 1,065 | 1,080 | 1,060 | 1,080 | +17 | +1.6% | 140,900 |
| 2024/07/30 | 1,058 | 1,071 | 1,053 | 1,063 | +3 | +0.3% | 156,000 |
| 2024/07/29 | 1,055 | 1,067 | 1,049 | 1,060 | +6 | +0.6% | 163,400 |
| 2024/07/26 | 1,050 | 1,054 | 1,038 | 1,054 | +4 | +0.4% | 134,400 |
| 2024/07/25 | 1,024 | 1,053 | 1,017 | 1,050 | +32 | +3.1% | 196,200 |
| 2024/07/24 | 1,032 | 1,037 | 1,018 | 1,018 | -14 | -1.4% | 60,300 |
| 2024/07/23 | 1,029 | 1,042 | 1,029 | 1,032 | +3 | +0.3% | 58,700 |
| 2024/07/22 | 1,025 | 1,031 | 1,020 | 1,029 | +10 | +1% | 74,400 |
| 2024/07/19 | 1,016 | 1,022 | 1,006 | 1,019 | +3 | +0.3% | 66,200 |
| 2024/07/18 | 1,018 | 1,030 | 1,013 | 1,016 | -4 | -0.4% | 65,700 |
| 2024/07/17 | 1,029 | 1,031 | 1,020 | 1,020 | -5 | -0.5% | 42,000 |
| 2024/07/16 | 1,043 | 1,044 | 1,023 | 1,025 | -13 | -1.3% | 63,200 |
| 2024/07/12 | 1,040 | 1,050 | 1,030 | 1,038 | +2 | +0.2% | 80,800 |
| 2024/07/11 | 1,038 | 1,045 | 1,026 | 1,036 | +1 | +0.1% | 90,700 |
| 2024/07/10 | 1,031 | 1,039 | 1,022 | 1,035 | +4 | +0.4% | 86,300 |
| 2024/07/09 | 1,023 | 1,034 | 1,019 | 1,031 | +8 | +0.8% | 78,100 |
| 2024/07/08 | 1,025 | 1,031 | 1,018 | 1,023 | -2 | -0.2% | 85,100 |
| 2024/07/05 | 1,048 | 1,049 | 1,025 | 1,025 | -20 | -1.9% | 36,500 |
| 2024/07/04 | 1,041 | 1,045 | 1,038 | 1,045 | +4 | +0.4% | 30,500 |
| 2024/07/03 | 1,033 | 1,042 | 1,033 | 1,041 | +6 | +0.6% | 37,100 |
| 2024/07/02 | 1,042 | 1,045 | 1,031 | 1,035 | -15 | -1.4% | 67,000 |
| 2024/07/01 | 1,058 | 1,061 | 1,046 | 1,050 | -8 | -0.8% | 51,900 |
| 2024/06/28 | 1,058 | 1,061 | 1,052 | 1,058 | -2 | -0.2% | 54,800 |
| 2024/06/27 | 1,043 | 1,060 | 1,043 | 1,060 | +16 | +1.5% | 144,100 |
| 2024/06/26 | 1,036 | 1,049 | 1,031 | 1,044 | +14 | +1.4% | 209,900 |
| 2024/06/25 | 1,005 | 1,030 | 1,001 | 1,030 | +30 | +3% | 168,800 |
| 2024/06/24 | 996 | 1,001 | 991 | 1,000 | +7 | +0.7% | 82,500 |
| 2024/06/21 | 1,005 | 1,011 | 991 | 993 | -17 | -1.7% | 153,400 |
| 2024/06/20 | 1,002 | 1,013 | 998 | 1,010 | +8 | +0.8% | 86,200 |
| 2024/06/19 | 995 | 1,007 | 994 | 1,002 | +13 | +1.3% | 88,800 |
| 2024/06/18 | 990 | 994 | 984 | 989 | +9 | +0.9% | 56,200 |
| 2024/06/17 | 991 | 993 | 975 | 980 | -25 | -2.5% | 79,200 |
| 2024/06/14 | 1,000 | 1,009 | 992 | 1,005 | +14 | +1.4% | 141,500 |
| 2024/06/13 | 992 | 994 | 984 | 991 | -1 | -0.1% | 59,000 |
| 2024/06/12 | 998 | 1,001 | 989 | 992 | +4 | +0.4% | 68,800 |
| 2024/06/11 | 990 | 1,000 | 988 | 988 | -1 | -0.1% | 69,600 |
| 2024/06/10 | 984 | 989 | 979 | 989 | +12 | +1.2% | 43,100 |
| 2024/06/07 | 975 | 981 | 974 | 977 | ±0 | ±0% | 22,000 |
| 2024/06/06 | 975 | 979 | 965 | 977 | +11 | +1.1% | 51,300 |
| 2024/06/05 | 974 | 978 | 965 | 966 | -8 | -0.8% | 35,600 |
| 2024/06/04 | 978 | 980 | 974 | 974 | -7 | -0.7% | 34,400 |
| 2024/06/03 | 985 | 991 | 980 | 981 | -2 | -0.2% | 33,100 |
| 2024/05/31 | 980 | 984 | 972 | 983 | +8 | +0.8% | 49,100 |
| 2024/05/30 | 958 | 976 | 955 | 975 | +11 | +1.1% | 65,500 |
| 2024/05/29 | 972 | 974 | 960 | 964 | -13 | -1.3% | 40,900 |
| 2024/05/28 | 980 | 984 | 974 | 977 | -3 | -0.3% | 55,800 |
251～
300
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
