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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 1,435 | 1,445 | 1,435 | 1,445 | +10 | +0.7% | 11,400 |
| 2003/06/30 | 1,426 | 1,440 | 1,426 | 1,435 | +15 | +1.1% | 14,100 |
| 2003/06/27 | 1,411 | 1,420 | 1,403 | 1,420 | +5 | +0.4% | 6,800 |
| 2003/06/26 | 1,403 | 1,415 | 1,402 | 1,415 | +4 | +0.3% | 14,600 |
| 2003/06/25 | 1,399 | 1,411 | 1,399 | 1,411 | -4 | -0.3% | 12,400 |
| 2003/06/24 | 1,419 | 1,419 | 1,399 | 1,415 | -6 | -0.4% | 16,800 |
| 2003/06/23 | 1,400 | 1,428 | 1,400 | 1,421 | +41 | +3% | 21,000 |
| 2003/06/20 | 1,369 | 1,388 | 1,366 | 1,380 | +13 | +1% | 18,600 |
| 2003/06/19 | 1,346 | 1,380 | 1,346 | 1,367 | +12 | +0.9% | 14,400 |
| 2003/06/18 | 1,343 | 1,355 | 1,339 | 1,355 | +10 | +0.7% | 21,400 |
| 2003/06/17 | 1,334 | 1,345 | 1,325 | 1,345 | +25 | +1.9% | 16,500 |
| 2003/06/16 | 1,310 | 1,324 | 1,304 | 1,320 | -6 | -0.5% | 13,800 |
| 2003/06/13 | 1,302 | 1,330 | 1,302 | 1,326 | +4 | +0.3% | 22,800 |
| 2003/06/12 | 1,330 | 1,335 | 1,314 | 1,322 | -9 | -0.7% | 19,900 |
| 2003/06/11 | 1,370 | 1,390 | 1,330 | 1,331 | +1 | +0.1% | 29,700 |
| 2003/06/10 | 1,292 | 1,330 | 1,285 | 1,330 | +40 | +3.1% | 31,000 |
| 2003/06/09 | 1,290 | 1,300 | 1,285 | 1,290 | -4 | -0.3% | 15,000 |
| 2003/06/06 | 1,291 | 1,299 | 1,282 | 1,294 | +3 | +0.2% | 10,300 |
| 2003/06/05 | 1,282 | 1,291 | 1,282 | 1,291 | -7 | -0.5% | 6,400 |
| 2003/06/04 | 1,303 | 1,310 | 1,282 | 1,298 | -2 | -0.2% | 19,000 |
| 2003/06/03 | 1,290 | 1,312 | 1,286 | 1,300 | +15 | +1.2% | 25,900 |
| 2003/06/02 | 1,262 | 1,286 | 1,260 | 1,285 | +24 | +1.9% | 10,000 |
| 2003/05/30 | 1,280 | 1,280 | 1,252 | 1,261 | -19 | -1.5% | 8,900 |
| 2003/05/29 | 1,250 | 1,280 | 1,223 | 1,280 | +30 | +2.4% | 22,700 |
| 2003/05/28 | 1,254 | 1,270 | 1,250 | 1,250 | -7 | -0.6% | 9,100 |
| 2003/05/27 | 1,274 | 1,274 | 1,255 | 1,257 | -32 | -2.5% | 20,100 |
| 2003/05/26 | 1,300 | 1,300 | 1,275 | 1,289 | -11 | -0.8% | 12,200 |
| 2003/05/23 | 1,301 | 1,315 | 1,286 | 1,300 | +4 | +0.3% | 22,000 |
| 2003/05/22 | 1,275 | 1,333 | 1,270 | 1,296 | +26 | +2% | 26,400 |
| 2003/05/21 | 1,270 | 1,274 | 1,266 | 1,270 | +2 | +0.2% | 18,100 |
| 2003/05/20 | 1,231 | 1,268 | 1,230 | 1,268 | +17 | +1.4% | 15,900 |
| 2003/05/19 | 1,248 | 1,259 | 1,210 | 1,251 | -17 | -1.3% | 31,200 |
| 2003/05/16 | 1,280 | 1,280 | 1,264 | 1,268 | -16 | -1.2% | 23,600 |
| 2003/05/15 | 1,281 | 1,313 | 1,261 | 1,284 | +2 | +0.2% | 39,800 |
| 2003/05/14 | 1,220 | 1,293 | 1,217 | 1,282 | +55 | +4.5% | 53,300 |
| 2003/05/13 | 1,248 | 1,248 | 1,210 | 1,227 | -21 | -1.7% | 65,700 |
| 2003/05/12 | 1,190 | 1,268 | 1,190 | 1,248 | +68 | +5.8% | 89,800 |
| 2003/05/09 | 1,069 | 1,180 | 1,069 | 1,180 | +95 | +8.8% | 118,600 |
| 2003/05/08 | 1,080 | 1,085 | 1,045 | 1,085 | -5 | -0.5% | 15,900 |
| 2003/05/07 | 1,093 | 1,097 | 1,068 | 1,090 | -2 | -0.2% | 30,800 |
| 2003/05/06 | 1,090 | 1,097 | 1,070 | 1,092 | +29 | +2.7% | 37,500 |
| 2003/05/02 | 1,016 | 1,090 | 1,016 | 1,063 | +51 | +5% | 44,200 |
| 2003/05/01 | 998 | 1,015 | 995 | 1,012 | +24 | +2.4% | 54,300 |
| 2003/04/30 | 982 | 990 | 980 | 988 | +8 | +0.8% | 18,400 |
| 2003/04/28 | 997 | 997 | 975 | 980 | +3 | +0.3% | 19,300 |
| 2003/04/25 | 970 | 985 | 967 | 977 | +26 | +2.7% | 33,100 |
| 2003/04/24 | 945 | 961 | 945 | 951 | +7 | +0.7% | 15,500 |
| 2003/04/23 | 945 | 951 | 943 | 944 | -6 | -0.6% | 7,900 |
| 2003/04/22 | 946 | 958 | 940 | 950 | +10 | +1.1% | 11,400 |
| 2003/04/21 | 946 | 959 | 940 | 940 | +4 | +0.4% | 16,300 |
5401～
5450
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 | 29,900円 | +1.8% | +12.1% | 3.34% | 5.65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 | 95,800円 | +5.7% | +5.8% | 1.25% | 18.34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 | 41,400円 | +7.3% | -81.6% | 1.93% | - | 0.89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
