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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 3,900 | 4,000 | 3,850 | 3,980 | -30 | -0.7% | 8,000 |
| 2004/07/06 | 4,010 | 4,100 | 4,010 | 4,010 | ±0 | ±0% | 20,200 |
| 2004/07/05 | 4,100 | 4,100 | 3,950 | 4,010 | -120 | -2.9% | 6,400 |
| 2004/07/02 | 4,200 | 4,210 | 4,070 | 4,130 | -120 | -2.8% | 6,500 |
| 2004/07/01 | 4,250 | 4,320 | 4,190 | 4,250 | -10 | -0.2% | 10,900 |
| 2004/06/30 | 4,200 | 4,340 | 4,180 | 4,260 | +60 | +1.4% | 30,800 |
| 2004/06/29 | 4,140 | 4,200 | 4,100 | 4,200 | +80 | +1.9% | 16,500 |
| 2004/06/28 | 3,980 | 4,130 | 3,960 | 4,120 | +140 | +3.5% | 23,200 |
| 2004/06/25 | 3,920 | 3,980 | 3,920 | 3,980 | ±0 | ±0% | 12,000 |
| 2004/06/24 | 3,970 | 3,980 | 3,920 | 3,980 | +60 | +1.5% | 10,800 |
| 2004/06/23 | 3,870 | 3,950 | 3,870 | 3,920 | ±0 | ±0% | 6,200 |
| 2004/06/22 | 3,930 | 3,940 | 3,830 | 3,920 | -60 | -1.5% | 4,700 |
| 2004/06/21 | 3,940 | 4,000 | 3,940 | 3,980 | +40 | +1% | 6,200 |
| 2004/06/18 | 3,940 | 3,950 | 3,900 | 3,940 | ±0 | ±0% | 5,200 |
| 2004/06/17 | 3,960 | 3,960 | 3,810 | 3,940 | -10 | -0.3% | 8,300 |
| 2004/06/16 | 3,840 | 4,000 | 3,840 | 3,950 | +10 | +0.3% | 10,900 |
| 2004/06/15 | 3,970 | 3,970 | 3,920 | 3,940 | -30 | -0.8% | 6,000 |
| 2004/06/14 | 3,950 | 4,010 | 3,940 | 3,970 | -80 | -2% | 7,800 |
| 2004/06/11 | 3,960 | 4,080 | 3,950 | 4,050 | +240 | +6.3% | 33,600 |
| 2004/06/10 | 4,000 | 4,050 | 3,810 | 3,810 | -150 | -3.8% | 37,300 |
| 2004/06/09 | 4,000 | 4,000 | 3,850 | 3,960 | +10 | +0.3% | 23,800 |
| 2004/06/08 | 4,000 | 4,020 | 3,940 | 3,950 | -20 | -0.5% | 14,700 |
| 2004/06/07 | 3,850 | 4,000 | 3,850 | 3,970 | +180 | +4.7% | 24,700 |
| 2004/06/04 | 3,780 | 3,870 | 3,740 | 3,790 | -90 | -2.3% | 22,600 |
| 2004/06/03 | 3,950 | 3,950 | 3,850 | 3,880 | -20 | -0.5% | 21,600 |
| 2004/06/02 | 3,800 | 3,930 | 3,800 | 3,900 | -50 | -1.3% | 25,800 |
| 2004/06/01 | 3,900 | 3,960 | 3,900 | 3,950 | +50 | +1.3% | 4,300 |
| 2004/05/31 | 4,000 | 4,000 | 3,870 | 3,900 | -100 | -2.5% | 7,900 |
| 2004/05/28 | 3,950 | 4,030 | 3,940 | 4,000 | +120 | +3.1% | 42,000 |
| 2004/05/27 | 3,800 | 3,880 | 3,730 | 3,880 | +80 | +2.1% | 16,700 |
| 2004/05/26 | 3,790 | 3,900 | 3,720 | 3,800 | ±0 | ±0% | 16,500 |
| 2004/05/25 | 3,880 | 3,880 | 3,700 | 3,800 | -120 | -3.1% | 8,400 |
| 2004/05/24 | 3,950 | 3,950 | 3,890 | 3,920 | +10 | +0.3% | 9,100 |
| 2004/05/21 | 3,900 | 3,910 | 3,800 | 3,910 | +30 | +0.8% | 20,700 |
| 2004/05/20 | 3,710 | 3,930 | 3,710 | 3,880 | +190 | +5.1% | 32,700 |
| 2004/05/19 | 3,700 | 3,710 | 3,530 | 3,690 | +90 | +2.5% | 7,100 |
| 2004/05/18 | 3,530 | 3,640 | 3,460 | 3,600 | +170 | +5% | 20,700 |
| 2004/05/17 | 3,440 | 3,640 | 3,380 | 3,430 | -20 | -0.6% | 26,500 |
| 2004/05/14 | 3,640 | 3,640 | 3,410 | 3,450 | -290 | -7.8% | 37,700 |
| 2004/05/13 | 3,720 | 3,780 | 3,660 | 3,740 | +20 | +0.5% | 16,100 |
| 2004/05/12 | 3,600 | 3,850 | 3,600 | 3,720 | +320 | +9.4% | 23,200 |
| 2004/05/11 | 3,300 | 3,500 | 3,280 | 3,400 | -40 | -1.2% | 70,300 |
| 2004/05/10 | 3,790 | 3,790 | 3,440 | 3,440 | -500 | -12.7% | 42,900 |
| 2004/05/07 | 3,890 | 3,960 | 3,650 | 3,940 | -70 | -1.7% | 19,500 |
| 2004/05/06 | 4,010 | 4,090 | 3,960 | 4,010 | +10 | +0.3% | 24,400 |
| 2004/04/30 | 4,000 | 4,020 | 3,900 | 4,000 | ±0 | ±0% | 14,300 |
| 2004/04/28 | 4,030 | 4,030 | 4,000 | 4,000 | -20 | -0.5% | 16,400 |
| 2004/04/27 | 4,000 | 4,020 | 3,950 | 4,020 | +30 | +0.8% | 18,800 |
| 2004/04/26 | 4,000 | 4,050 | 3,800 | 3,990 | -20 | -0.5% | 36,300 |
| 2004/04/23 | 4,140 | 4,140 | 4,010 | 4,010 | -90 | -2.2% | 17,200 |
5151～
5200
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 | 96,200円 | +5.7% | +5.8% | 1.25% | 18.42倍 | 1.65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
