秀英予備校の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/16 | 3,320 | 3,320 | 3,230 | 3,230 | -80 | -2.4% | 8,900 |
| 2004/09/15 | 3,330 | 3,360 | 3,310 | 3,310 | -10 | -0.3% | 7,900 |
| 2004/09/14 | 3,300 | 3,390 | 3,300 | 3,320 | +20 | +0.6% | 6,700 |
| 2004/09/13 | 3,330 | 3,350 | 3,300 | 3,300 | -30 | -0.9% | 11,900 |
| 2004/09/10 | 3,350 | 3,380 | 3,310 | 3,330 | -10 | -0.3% | 23,700 |
| 2004/09/09 | 3,360 | 3,360 | 3,330 | 3,340 | -20 | -0.6% | 5,600 |
| 2004/09/08 | 3,410 | 3,410 | 3,350 | 3,360 | -60 | -1.8% | 7,100 |
| 2004/09/07 | 3,470 | 3,470 | 3,410 | 3,420 | -50 | -1.4% | 8,800 |
| 2004/09/06 | 3,430 | 3,470 | 3,390 | 3,470 | +20 | +0.6% | 9,100 |
| 2004/09/03 | 3,490 | 3,540 | 3,410 | 3,450 | -90 | -2.5% | 11,300 |
| 2004/09/02 | 3,340 | 3,540 | 3,320 | 3,540 | +240 | +7.3% | 19,500 |
| 2004/09/01 | 3,220 | 3,330 | 3,220 | 3,300 | +50 | +1.5% | 11,800 |
| 2004/08/31 | 3,210 | 3,300 | 3,210 | 3,250 | +30 | +0.9% | 7,000 |
| 2004/08/30 | 3,280 | 3,300 | 3,200 | 3,220 | -40 | -1.2% | 9,800 |
| 2004/08/27 | 3,240 | 3,320 | 3,240 | 3,260 | -20 | -0.6% | 9,100 |
| 2004/08/26 | 3,270 | 3,320 | 3,200 | 3,280 | +30 | +0.9% | 9,800 |
| 2004/08/25 | 3,250 | 3,290 | 3,250 | 3,250 | -50 | -1.5% | 15,500 |
| 2004/08/24 | 3,230 | 3,320 | 3,230 | 3,300 | +20 | +0.6% | 11,600 |
| 2004/08/23 | 3,290 | 3,370 | 3,280 | 3,280 | -20 | -0.6% | 6,300 |
| 2004/08/20 | 3,220 | 3,340 | 3,220 | 3,300 | +50 | +1.5% | 8,500 |
| 2004/08/19 | 3,260 | 3,290 | 3,250 | 3,250 | -60 | -1.8% | 19,800 |
| 2004/08/18 | 3,400 | 3,400 | 3,300 | 3,310 | -100 | -2.9% | 7,400 |
| 2004/08/17 | 3,430 | 3,440 | 3,390 | 3,410 | +20 | +0.6% | 9,700 |
| 2004/08/16 | 3,420 | 3,450 | 3,330 | 3,390 | +20 | +0.6% | 51,500 |
| 2004/08/13 | 3,450 | 3,450 | 3,360 | 3,370 | -30 | -0.9% | 35,400 |
| 2004/08/12 | 3,270 | 3,470 | 3,270 | 3,400 | +130 | +4% | 25,700 |
| 2004/08/11 | 3,270 | 3,300 | 3,270 | 3,270 | +100 | +3.2% | 13,600 |
| 2004/08/10 | 3,190 | 3,190 | 3,030 | 3,170 | -10 | -0.3% | 33,800 |
| 2004/08/09 | 3,260 | 3,280 | 3,130 | 3,180 | -180 | -5.4% | 28,800 |
| 2004/08/06 | 3,400 | 3,410 | 3,350 | 3,360 | -80 | -2.3% | 17,600 |
| 2004/08/05 | 3,430 | 3,450 | 3,430 | 3,440 | -10 | -0.3% | 8,300 |
| 2004/08/04 | 3,460 | 3,460 | 3,420 | 3,450 | ±0 | ±0% | 28,900 |
| 2004/08/03 | 3,450 | 3,460 | 3,410 | 3,450 | +20 | +0.6% | 11,100 |
| 2004/08/02 | 3,580 | 3,580 | 3,410 | 3,430 | -50 | -1.4% | 6,800 |
| 2004/07/30 | 3,570 | 3,570 | 3,410 | 3,480 | +60 | +1.8% | 8,000 |
| 2004/07/29 | 3,410 | 3,460 | 3,400 | 3,420 | -60 | -1.7% | 5,800 |
| 2004/07/28 | 3,480 | 3,530 | 3,450 | 3,480 | +100 | +3% | 5,900 |
| 2004/07/27 | 3,400 | 3,440 | 3,350 | 3,380 | +30 | +0.9% | 16,200 |
| 2004/07/26 | 3,430 | 3,500 | 3,320 | 3,350 | -280 | -7.7% | 49,200 |
| 2004/07/23 | 3,620 | 3,650 | 3,520 | 3,630 | +40 | +1.1% | 11,300 |
| 2004/07/22 | 3,600 | 3,600 | 3,420 | 3,590 | -60 | -1.6% | 38,700 |
| 2004/07/21 | 3,660 | 3,770 | 3,650 | 3,650 | -50 | -1.4% | 10,800 |
| 2004/07/20 | 3,730 | 3,750 | 3,630 | 3,700 | -40 | -1.1% | 18,800 |
| 2004/07/16 | 3,620 | 3,800 | 3,610 | 3,740 | +130 | +3.6% | 15,900 |
| 2004/07/15 | 3,900 | 3,920 | 3,610 | 3,610 | -300 | -7.7% | 23,600 |
| 2004/07/14 | 3,990 | 4,050 | 3,910 | 3,910 | -50 | -1.3% | 15,400 |
| 2004/07/13 | 4,050 | 4,060 | 3,960 | 3,960 | -50 | -1.2% | 7,100 |
| 2004/07/12 | 3,930 | 4,050 | 3,930 | 4,010 | +40 | +1% | 9,200 |
| 2004/07/09 | 3,910 | 3,970 | 3,900 | 3,970 | +10 | +0.3% | 8,700 |
| 2004/07/08 | 3,980 | 4,010 | 3,900 | 3,960 | -20 | -0.5% | 7,000 |
5101～
5150
件表示中 / 6028件
類似銘柄と比較する
現在ご覧いただいている「秀 英」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 |
|---|---|---|---|---|---|---|---|---|
| 秀 英 | 30,000円 | +1.8% | +12.1% | 3.33% | 5.67倍 | 0.44倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ＡＨＣＧ | 94,900円 | +5.7% | +5.8% | 1.26% | 18.17倍 | 1.63倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| 環境管理 | 41,700円 | +7.3% | -81.6% | 1.92% | - | 0.90倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| ＢＣＣ | 177,700円 | +10.7% | - | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
市場注目の銘柄
チャート関連のコラム
