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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,115 | 1,126 | 1,111 | 1,123 | +8 | +0.7% | 4,900 |
| 2003/01/22 | 1,149 | 1,149 | 1,076 | 1,115 | -28 | -2.4% | 5,200 |
| 2003/01/21 | 1,125 | 1,147 | 1,125 | 1,143 | +18 | +1.6% | 4,800 |
| 2003/01/20 | 1,112 | 1,126 | 1,100 | 1,125 | +28 | +2.6% | 5,600 |
| 2003/01/17 | 1,080 | 1,110 | 1,080 | 1,097 | +12 | +1.1% | 5,800 |
| 2003/01/16 | 1,075 | 1,086 | 1,074 | 1,085 | +12 | +1.1% | 1,400 |
| 2003/01/15 | 1,100 | 1,100 | 1,059 | 1,073 | -44 | -3.9% | 8,200 |
| 2003/01/14 | 1,140 | 1,140 | 1,103 | 1,117 | +7 | +0.6% | 2,000 |
| 2003/01/10 | 1,111 | 1,120 | 1,110 | 1,110 | -7 | -0.6% | 3,600 |
| 2003/01/09 | 1,124 | 1,124 | 1,101 | 1,117 | -8 | -0.7% | 2,800 |
| 2003/01/08 | 1,136 | 1,136 | 1,096 | 1,125 | -11 | -1% | 7,900 |
| 2003/01/07 | 1,117 | 1,137 | 1,117 | 1,136 | +21 | +1.9% | 10,900 |
| 2003/01/06 | 1,111 | 1,116 | 1,100 | 1,115 | +24 | +2.2% | 3,100 |
| 2002/12/30 | 1,090 | 1,095 | 1,080 | 1,091 | +10 | +0.9% | 3,700 |
| 2002/12/27 | 1,096 | 1,096 | 1,074 | 1,081 | +5 | +0.5% | 6,100 |
| 2002/12/26 | 1,032 | 1,076 | 1,032 | 1,076 | +45 | +4.4% | 5,900 |
| 2002/12/25 | 1,045 | 1,060 | 1,029 | 1,031 | -12 | -1.2% | 12,300 |
| 2002/12/24 | 1,060 | 1,090 | 1,043 | 1,043 | -17 | -1.6% | 3,900 |
| 2002/12/20 | 1,049 | 1,062 | 1,041 | 1,060 | +15 | +1.4% | 10,100 |
| 2002/12/19 | 1,040 | 1,045 | 1,018 | 1,045 | -6 | -0.6% | 7,700 |
| 2002/12/18 | 1,084 | 1,084 | 1,047 | 1,051 | -19 | -1.8% | 6,100 |
| 2002/12/17 | 1,098 | 1,098 | 1,052 | 1,070 | -20 | -1.8% | 7,900 |
| 2002/12/16 | 1,065 | 1,090 | 1,065 | 1,090 | +28 | +2.6% | 2,600 |
| 2002/12/13 | 1,071 | 1,072 | 1,061 | 1,062 | -9 | -0.8% | 14,600 |
| 2002/12/12 | 1,097 | 1,097 | 1,071 | 1,071 | -27 | -2.5% | 2,100 |
| 2002/12/11 | 1,088 | 1,098 | 1,068 | 1,098 | +10 | +0.9% | 4,500 |
| 2002/12/10 | 1,060 | 1,098 | 1,060 | 1,088 | -12 | -1.1% | 3,000 |
| 2002/12/09 | 1,117 | 1,117 | 1,095 | 1,100 | +3 | +0.3% | 4,500 |
| 2002/12/06 | 1,111 | 1,111 | 1,074 | 1,097 | -14 | -1.3% | 15,600 |
| 2002/12/05 | 1,070 | 1,111 | 1,050 | 1,111 | +53 | +5% | 6,100 |
| 2002/12/04 | 1,069 | 1,069 | 1,050 | 1,058 | -12 | -1.1% | 6,700 |
| 2002/12/03 | 1,065 | 1,108 | 1,065 | 1,070 | -30 | -2.7% | 11,500 |
| 2002/12/02 | 1,130 | 1,133 | 1,100 | 1,100 | -23 | -2% | 12,000 |
| 2002/11/29 | 1,151 | 1,151 | 1,095 | 1,123 | +32 | +2.9% | 13,400 |
| 2002/11/28 | 1,159 | 1,170 | 1,080 | 1,091 | -8 | -0.7% | 18,400 |
| 2002/11/27 | 1,041 | 1,100 | 1,040 | 1,099 | +78 | +7.6% | 12,500 |
| 2002/11/26 | 1,029 | 1,040 | 1,001 | 1,021 | +42 | +4.3% | 31,800 |
| 2002/11/25 | 967 | 980 | 960 | 979 | +48 | +5.2% | 35,900 |
| 2002/11/22 | 940 | 951 | 930 | 931 | -9 | -1% | 43,900 |
| 2002/11/21 | 946 | 970 | 932 | 940 | -6 | -0.6% | 97,100 |
| 2002/11/20 | 915 | 978 | 915 | 946 | +32 | +3.5% | 14,100 |
| 2002/11/19 | 922 | 933 | 910 | 914 | -31 | -3.3% | 13,800 |
| 2002/11/18 | 961 | 961 | 921 | 945 | -15 | -1.6% | 16,000 |
| 2002/11/15 | 980 | 980 | 952 | 960 | -40 | -4% | 27,900 |
| 2002/11/14 | 1,070 | 1,070 | 1,000 | 1,000 | -50 | -4.8% | 9,100 |
| 2002/11/13 | 1,129 | 1,131 | 1,045 | 1,050 | -70 | -6.3% | 10,300 |
| 2002/11/12 | 1,124 | 1,148 | 1,116 | 1,120 | -10 | -0.9% | 5,300 |
| 2002/11/11 | 1,129 | 1,164 | 1,129 | 1,130 | ±0 | ±0% | 5,100 |
| 2002/11/08 | 1,170 | 1,184 | 1,130 | 1,130 | -48 | -4.1% | 6,600 |
| 2002/11/07 | 1,179 | 1,181 | 1,157 | 1,178 | -1 | -0.1% | 8,400 |
5351～
5400
件表示中 / 5869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 | 27,900円 | +4.9% | +69.4% | 1.79% | 5.85倍 | 0.47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 |
| Ｄ＆Ｍカンパニ | 84,500円 | +16.9% | +9.5% | 0.59% | 9.72倍 | 1.51倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| ジンジブ | 65,500円 | +14.7% | -98.8% | 0.00% | 1926.47倍 | 3.21倍 |
|
高校生特化の新卒支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| イシン | 97,400円 | +5.8% | -2.1% | 0.00% | 13.15倍 | 1.70倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｕｎｉｐｏｓ | 14,200円 | +13.6% | - | 0.00% | - | 5.07倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
市場注目の銘柄
チャート関連のコラム
