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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,426 | 1,429 | 1,390 | 1,418 | -38 | -2.6% | 18,700 |
| 2002/08/21 | 1,456 | 1,465 | 1,445 | 1,456 | -29 | -2% | 17,800 |
| 2002/08/20 | 1,497 | 1,497 | 1,461 | 1,485 | -12 | -0.8% | 22,300 |
| 2002/08/19 | 1,519 | 1,519 | 1,481 | 1,497 | -24 | -1.6% | 13,800 |
| 2002/08/16 | 1,570 | 1,570 | 1,517 | 1,521 | -49 | -3.1% | 8,500 |
| 2002/08/15 | 1,584 | 1,595 | 1,551 | 1,570 | +22 | +1.4% | 2,200 |
| 2002/08/14 | 1,537 | 1,548 | 1,536 | 1,548 | -1 | -0.1% | 7,200 |
| 2002/08/13 | 1,549 | 1,549 | 1,540 | 1,549 | ±0 | ±0% | 5,800 |
| 2002/08/12 | 1,540 | 1,549 | 1,540 | 1,549 | +5 | +0.3% | 6,200 |
| 2002/08/09 | 1,510 | 1,546 | 1,510 | 1,544 | -3 | -0.2% | 7,100 |
| 2002/08/08 | 1,574 | 1,574 | 1,528 | 1,547 | -27 | -1.7% | 5,900 |
| 2002/08/07 | 1,561 | 1,590 | 1,560 | 1,574 | +19 | +1.2% | 4,900 |
| 2002/08/06 | 1,569 | 1,569 | 1,526 | 1,555 | -20 | -1.3% | 11,200 |
| 2002/08/05 | 1,622 | 1,630 | 1,544 | 1,575 | -59 | -3.6% | 18,700 |
| 2002/08/02 | 1,661 | 1,661 | 1,625 | 1,634 | -65 | -3.8% | 19,600 |
| 2002/08/01 | 1,693 | 1,700 | 1,663 | 1,699 | +36 | +2.2% | 13,400 |
| 2002/07/31 | 1,689 | 1,689 | 1,659 | 1,663 | -29 | -1.7% | 12,200 |
| 2002/07/30 | 1,650 | 1,699 | 1,650 | 1,692 | +41 | +2.5% | 10,500 |
| 2002/07/29 | 1,671 | 1,690 | 1,651 | 1,651 | -54 | -3.2% | 5,200 |
| 2002/07/26 | 1,747 | 1,747 | 1,700 | 1,705 | -43 | -2.5% | 8,600 |
| 2002/07/25 | 1,750 | 1,750 | 1,713 | 1,748 | -1 | -0.1% | 16,900 |
| 2002/07/24 | 1,701 | 1,749 | 1,666 | 1,749 | +40 | +2.3% | 13,700 |
| 2002/07/23 | 1,700 | 1,709 | 1,690 | 1,709 | +19 | +1.1% | 10,300 |
| 2002/07/22 | 1,650 | 1,708 | 1,650 | 1,690 | -11 | -0.6% | 17,200 |
| 2002/07/19 | 1,710 | 1,710 | 1,690 | 1,701 | -11 | -0.6% | 19,400 |
| 2002/07/18 | 1,700 | 1,734 | 1,682 | 1,712 | -17 | -1% | 11,600 |
| 2002/07/17 | 1,730 | 1,730 | 1,680 | 1,729 | +17 | +1% | 15,900 |
| 2002/07/16 | 1,750 | 1,750 | 1,690 | 1,712 | +14 | +0.8% | 23,600 |
| 2002/07/15 | 1,630 | 1,735 | 1,621 | 1,698 | +63 | +3.9% | 25,500 |
| 2002/07/12 | 1,635 | 1,650 | 1,625 | 1,635 | -13 | -0.8% | 19,500 |
| 2002/07/11 | 1,699 | 1,699 | 1,641 | 1,648 | -70 | -4.1% | 16,400 |
| 2002/07/10 | 1,739 | 1,739 | 1,698 | 1,718 | -25 | -1.4% | 10,300 |
| 2002/07/09 | 1,741 | 1,743 | 1,695 | 1,743 | ±0 | ±0% | 16,200 |
| 2002/07/08 | 1,750 | 1,780 | 1,700 | 1,743 | -7 | -0.4% | 13,900 |
| 2002/07/05 | 1,700 | 1,770 | 1,700 | 1,750 | +50 | +2.9% | 17,700 |
| 2002/07/04 | 1,754 | 1,754 | 1,700 | 1,700 | -84 | -4.7% | 45,400 |
| 2002/07/03 | 1,780 | 1,900 | 1,727 | 1,784 | +4 | +0.2% | 176,400 |
| 2002/07/02 | 1,659 | 1,790 | 1,620 | 1,780 | +145 | +8.9% | 53,800 |
| 2002/07/01 | 1,640 | 1,645 | 1,601 | 1,635 | +25 | +1.6% | 17,200 |
| 2002/06/28 | 1,556 | 1,615 | 1,556 | 1,610 | +55 | +3.5% | 11,100 |
| 2002/06/27 | 1,510 | 1,628 | 1,509 | 1,555 | +42 | +2.8% | 11,100 |
| 2002/06/26 | 1,500 | 1,550 | 1,500 | 1,513 | -37 | -2.4% | 9,600 |
| 2002/06/25 | 1,500 | 1,551 | 1,500 | 1,550 | +30 | +2% | 9,000 |
| 2002/06/24 | 1,500 | 1,521 | 1,470 | 1,520 | -9 | -0.6% | 12,100 |
| 2002/06/21 | 1,530 | 1,530 | 1,500 | 1,529 | -1 | -0.1% | 10,100 |
| 2002/06/20 | 1,500 | 1,530 | 1,460 | 1,530 | -21 | -1.4% | 15,700 |
| 2002/06/19 | 1,584 | 1,600 | 1,550 | 1,551 | -33 | -2.1% | 18,900 |
| 2002/06/18 | 1,620 | 1,625 | 1,584 | 1,584 | -84 | -5% | 32,700 |
| 2002/06/17 | 1,690 | 1,690 | 1,620 | 1,668 | -24 | -1.4% | 26,600 |
| 2002/06/14 | 1,702 | 1,702 | 1,679 | 1,692 | -24 | -1.4% | 18,100 |
5451～
5500
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
