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 |
|---|---|---|---|---|---|---|---|
| 2003/09/10 | 1,769 | 1,821 | 1,769 | 1,810 | +40 | +2.3% | 21,800 |
| 2003/09/09 | 1,748 | 1,770 | 1,748 | 1,770 | +49 | +2.8% | 18,900 |
| 2003/09/08 | 1,682 | 1,750 | 1,682 | 1,721 | +43 | +2.6% | 17,400 |
| 2003/09/05 | 1,666 | 1,690 | 1,666 | 1,678 | +16 | +1% | 12,200 |
| 2003/09/04 | 1,657 | 1,670 | 1,657 | 1,662 | +4 | +0.2% | 9,500 |
| 2003/09/03 | 1,633 | 1,670 | 1,633 | 1,658 | +28 | +1.7% | 22,900 |
| 2003/09/02 | 1,594 | 1,630 | 1,590 | 1,630 | +41 | +2.6% | 19,200 |
| 2003/09/01 | 1,590 | 1,594 | 1,586 | 1,589 | +14 | +0.9% | 3,600 |
| 2003/08/29 | 1,580 | 1,580 | 1,575 | 1,575 | +10 | +0.6% | 8,400 |
| 2003/08/28 | 1,570 | 1,580 | 1,565 | 1,565 | -15 | -0.9% | 10,900 |
| 2003/08/27 | 1,580 | 1,580 | 1,572 | 1,580 | ±0 | ±0% | 7,100 |
| 2003/08/26 | 1,575 | 1,582 | 1,575 | 1,580 | +12 | +0.8% | 5,400 |
| 2003/08/25 | 1,576 | 1,580 | 1,567 | 1,568 | -7 | -0.4% | 2,500 |
| 2003/08/22 | 1,580 | 1,590 | 1,575 | 1,575 | +5 | +0.3% | 6,800 |
| 2003/08/21 | 1,570 | 1,584 | 1,558 | 1,570 | +12 | +0.8% | 16,000 |
| 2003/08/20 | 1,570 | 1,576 | 1,545 | 1,558 | +13 | +0.8% | 11,900 |
| 2003/08/19 | 1,530 | 1,545 | 1,530 | 1,545 | +9 | +0.6% | 17,600 |
| 2003/08/18 | 1,522 | 1,539 | 1,522 | 1,536 | +4 | +0.3% | 2,400 |
| 2003/08/15 | 1,540 | 1,560 | 1,532 | 1,532 | -8 | -0.5% | 7,800 |
| 2003/08/14 | 1,533 | 1,540 | 1,522 | 1,540 | +5 | +0.3% | 4,100 |
| 2003/08/13 | 1,526 | 1,535 | 1,526 | 1,535 | +9 | +0.6% | 3,500 |
| 2003/08/12 | 1,522 | 1,529 | 1,520 | 1,526 | +6 | +0.4% | 8,800 |
| 2003/08/11 | 1,510 | 1,525 | 1,509 | 1,520 | +13 | +0.9% | 2,700 |
| 2003/08/08 | 1,507 | 1,528 | 1,507 | 1,507 | +1 | +0.1% | 21,500 |
| 2003/08/07 | 1,494 | 1,509 | 1,494 | 1,506 | +13 | +0.9% | 13,500 |
| 2003/08/06 | 1,470 | 1,495 | 1,470 | 1,493 | -7 | -0.5% | 12,900 |
| 2003/08/05 | 1,551 | 1,553 | 1,450 | 1,500 | -50 | -3.2% | 22,500 |
| 2003/08/04 | 1,532 | 1,550 | 1,531 | 1,550 | -20 | -1.3% | 14,200 |
| 2003/08/01 | 1,560 | 1,570 | 1,545 | 1,570 | +20 | +1.3% | 6,700 |
| 2003/07/31 | 1,549 | 1,560 | 1,540 | 1,550 | +20 | +1.3% | 11,000 |
| 2003/07/30 | 1,549 | 1,549 | 1,523 | 1,530 | +11 | +0.7% | 9,300 |
| 2003/07/29 | 1,549 | 1,550 | 1,518 | 1,519 | -22 | -1.4% | 11,800 |
| 2003/07/28 | 1,540 | 1,550 | 1,538 | 1,541 | +30 | +2% | 12,800 |
| 2003/07/25 | 1,503 | 1,550 | 1,503 | 1,511 | -9 | -0.6% | 12,800 |
| 2003/07/24 | 1,500 | 1,555 | 1,500 | 1,520 | +3 | +0.2% | 20,900 |
| 2003/07/23 | 1,500 | 1,518 | 1,485 | 1,517 | +7 | +0.5% | 16,600 |
| 2003/07/22 | 1,539 | 1,539 | 1,480 | 1,510 | -25 | -1.6% | 11,100 |
| 2003/07/18 | 1,480 | 1,546 | 1,476 | 1,535 | +29 | +1.9% | 22,800 |
| 2003/07/17 | 1,480 | 1,530 | 1,470 | 1,506 | -64 | -4.1% | 28,600 |
| 2003/07/16 | 1,550 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 23,700 |
| 2003/07/15 | 1,650 | 1,650 | 1,580 | 1,600 | ±0 | ±0% | 21,300 |
| 2003/07/14 | 1,594 | 1,610 | 1,560 | 1,600 | +6 | +0.4% | 23,100 |
| 2003/07/11 | 1,638 | 1,638 | 1,526 | 1,594 | -52 | -3.2% | 25,200 |
| 2003/07/10 | 1,609 | 1,646 | 1,609 | 1,646 | +52 | +3.3% | 28,800 |
| 2003/07/09 | 1,578 | 1,596 | 1,576 | 1,594 | +25 | +1.6% | 25,200 |
| 2003/07/08 | 1,552 | 1,570 | 1,552 | 1,569 | +25 | +1.6% | 18,900 |
| 2003/07/07 | 1,530 | 1,544 | 1,520 | 1,544 | +33 | +2.2% | 15,300 |
| 2003/07/04 | 1,470 | 1,522 | 1,470 | 1,511 | +11 | +0.7% | 45,400 |
| 2003/07/03 | 1,482 | 1,514 | 1,482 | 1,500 | +24 | +1.6% | 69,600 |
| 2003/07/02 | 1,446 | 1,476 | 1,444 | 1,476 | +31 | +2.1% | 34,800 |
5351～
5400
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 | 30,100円 | +1.8% | +12.1% | 3.32% | 5.69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 | 95,400円 | +5.7% | +5.8% | 1.26% | 18.27倍 | 1.64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 | 41,600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
