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 |
|---|---|---|---|---|---|---|---|
| 2002/11/20 | 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 |
| 2002/11/06 | 1,185 | 1,185 | 1,170 | 1,179 | -6 | -0.5% | 6,000 |
| 2002/11/05 | 1,225 | 1,225 | 1,141 | 1,185 | ±0 | ±0% | 12,000 |
| 2002/11/01 | 1,150 | 1,185 | 1,127 | 1,185 | -8 | -0.7% | 22,700 |
| 2002/10/31 | 1,345 | 1,370 | 1,131 | 1,193 | -138 | -10.4% | 37,900 |
| 2002/10/30 | 1,339 | 1,339 | 1,320 | 1,331 | +31 | +2.4% | 9,800 |
| 2002/10/29 | 1,319 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 14,000 |
| 2002/10/28 | 1,299 | 1,300 | 1,288 | 1,300 | ±0 | ±0% | 4,800 |
| 2002/10/25 | 1,275 | 1,307 | 1,275 | 1,300 | +5 | +0.4% | 29,300 |
| 2002/10/24 | 1,305 | 1,305 | 1,289 | 1,295 | -15 | -1.1% | 8,400 |
| 2002/10/23 | 1,321 | 1,347 | 1,310 | 1,310 | -53 | -3.9% | 6,500 |
| 2002/10/22 | 1,370 | 1,373 | 1,361 | 1,363 | -18 | -1.3% | 2,700 |
| 2002/10/21 | 1,389 | 1,389 | 1,380 | 1,381 | -14 | -1% | 3,000 |
| 2002/10/18 | 1,395 | 1,395 | 1,390 | 1,395 | +3 | +0.2% | 1,300 |
| 2002/10/17 | 1,378 | 1,395 | 1,359 | 1,392 | +32 | +2.4% | 3,100 |
| 2002/10/16 | 1,358 | 1,379 | 1,357 | 1,360 | -18 | -1.3% | 7,100 |
| 2002/10/15 | 1,361 | 1,380 | 1,361 | 1,378 | +78 | +6% | 3,800 |
| 2002/10/11 | 1,300 | 1,300 | 1,271 | 1,300 | +29 | +2.3% | 4,800 |
| 2002/10/10 | 1,295 | 1,295 | 1,230 | 1,271 | -24 | -1.9% | 4,000 |
| 2002/10/09 | 1,300 | 1,300 | 1,251 | 1,295 | +59 | +4.8% | 3,400 |
| 2002/10/08 | 1,255 | 1,261 | 1,180 | 1,236 | -42 | -3.3% | 12,000 |
| 2002/10/07 | 1,330 | 1,333 | 1,275 | 1,278 | -52 | -3.9% | 10,900 |
| 2002/10/04 | 1,350 | 1,350 | 1,319 | 1,330 | -20 | -1.5% | 9,100 |
| 2002/10/03 | 1,375 | 1,375 | 1,320 | 1,350 | -45 | -3.2% | 7,000 |
| 2002/10/02 | 1,340 | 1,420 | 1,340 | 1,395 | -85 | -5.7% | 26,100 |
| 2002/10/01 | 1,450 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 3,800 |
| 2002/09/30 | 1,489 | 1,489 | 1,467 | 1,480 | -5 | -0.3% | 3,100 |
| 2002/09/27 | 1,475 | 1,490 | 1,475 | 1,485 | +12 | +0.8% | 16,600 |
| 2002/09/26 | 1,460 | 1,490 | 1,460 | 1,473 | +6 | +0.4% | 7,900 |
| 2002/09/25 | 1,470 | 1,470 | 1,440 | 1,467 | +7 | +0.5% | 4,400 |
| 2002/09/24 | 1,447 | 1,460 | 1,437 | 1,460 | +13 | +0.9% | 6,700 |
| 2002/09/20 | 1,440 | 1,460 | 1,440 | 1,447 | ±0 | ±0% | 11,300 |
| 2002/09/19 | 1,450 | 1,478 | 1,430 | 1,447 | ±0 | ±0% | 8,600 |
| 2002/09/18 | 1,450 | 1,450 | 1,440 | 1,447 | -3 | -0.2% | 3,300 |
| 2002/09/17 | 1,410 | 1,480 | 1,410 | 1,450 | +40 | +2.8% | 15,900 |
| 2002/09/13 | 1,409 | 1,415 | 1,402 | 1,410 | -19 | -1.3% | 10,700 |
| 2002/09/12 | 1,411 | 1,430 | 1,409 | 1,429 | +18 | +1.3% | 5,200 |
| 2002/09/11 | 1,419 | 1,419 | 1,409 | 1,411 | -8 | -0.6% | 3,300 |
| 2002/09/10 | 1,404 | 1,420 | 1,372 | 1,419 | +35 | +2.5% | 11,500 |
| 2002/09/09 | 1,423 | 1,423 | 1,361 | 1,384 | -43 | -3% | 4,300 |
| 2002/09/06 | 1,360 | 1,430 | 1,289 | 1,427 | +38 | +2.7% | 12,400 |
5551～
5600
件表示中 / 6029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 |
| ＡＨＣＧ | 95,000円 | +5.7% | +5.8% | 1.26% | 18.19倍 | 1.63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 |
| アルー | 79,300円 | +10.6% | - | 0.88% | 42.09倍 | 1.71倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| 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% | - | 0.00% | - | 3.18倍 |
|
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
