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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 464 | 472 | 464 | 467 | +2 | +0.4% | 1,000 |
| 2010/08/17 | 468 | 468 | 456 | 465 | +5 | +1.1% | 700 |
| 2010/08/16 | 469 | 469 | 459 | 460 | +4 | +0.9% | 3,900 |
| 2010/08/13 | 454 | 460 | 454 | 456 | ±0 | ±0% | 2,000 |
| 2010/08/12 | 460 | 460 | 452 | 456 | -4 | -0.9% | 1,700 |
| 2010/08/11 | 475 | 477 | 456 | 460 | -15 | -3.2% | 2,200 |
| 2010/08/10 | 468 | 476 | 460 | 475 | +23 | +5.1% | 5,200 |
| 2010/08/09 | 459 | 459 | 451 | 452 | -7 | -1.5% | 2,200 |
| 2010/08/06 | 455 | 462 | 455 | 459 | +5 | +1.1% | 3,000 |
| 2010/08/05 | 452 | 460 | 452 | 454 | -12 | -2.6% | 4,200 |
| 2010/08/04 | 484 | 484 | 465 | 466 | -16 | -3.3% | 2,100 |
| 2010/08/03 | 477 | 484 | 477 | 482 | +5 | +1% | 400 |
| 2010/08/02 | 461 | 477 | 461 | 477 | +8 | +1.7% | 800 |
| 2010/07/30 | 476 | 476 | 469 | 469 | -15 | -3.1% | 1,200 |
| 2010/07/29 | 487 | 487 | 484 | 484 | -4 | -0.8% | 700 |
| 2010/07/28 | 476 | 489 | 476 | 488 | +12 | +2.5% | 600 |
| 2010/07/27 | 471 | 484 | 471 | 476 | +5 | +1.1% | 1,100 |
| 2010/07/26 | 481 | 481 | 471 | 471 | +6 | +1.3% | 1,500 |
| 2010/07/23 | 474 | 474 | 465 | 465 | -9 | -1.9% | 2,000 |
| 2010/07/22 | 474 | 474 | 472 | 474 | ±0 | ±0% | 800 |
| 2010/07/21 | 465 | 475 | 465 | 474 | +9 | +1.9% | 900 |
| 2010/07/20 | 461 | 465 | 461 | 465 | +4 | +0.9% | 800 |
| 2010/07/16 | 487 | 487 | 461 | 461 | -26 | -5.3% | 6,000 |
| 2010/07/15 | 487 | 487 | 486 | 487 | +1 | +0.2% | 3,500 |
| 2010/07/14 | 484 | 486 | 484 | 486 | +3 | +0.6% | 2,100 |
| 2010/07/13 | 487 | 487 | 481 | 483 | -2 | -0.4% | 5,800 |
| 2010/07/12 | 468 | 491 | 468 | 485 | +17 | +3.6% | 6,200 |
| 2010/07/09 | 477 | 483 | 468 | 468 | -9 | -1.9% | 4,800 |
| 2010/07/08 | 461 | 481 | 461 | 477 | +17 | +3.7% | 2,300 |
| 2010/07/07 | 470 | 473 | 458 | 460 | -10 | -2.1% | 4,800 |
| 2010/07/06 | 483 | 483 | 466 | 470 | -3 | -0.6% | 1,200 |
| 2010/07/05 | 467 | 474 | 466 | 473 | -1 | -0.2% | 1,700 |
| 2010/07/02 | 457 | 474 | 452 | 474 | +8 | +1.7% | 1,900 |
| 2010/07/01 | 458 | 474 | 458 | 466 | ±0 | ±0% | 800 |
| 2010/06/30 | 468 | 473 | 465 | 466 | -5 | -1.1% | 2,600 |
| 2010/06/29 | 484 | 484 | 471 | 471 | -7 | -1.5% | 4,200 |
| 2010/06/28 | 472 | 486 | 472 | 478 | +4 | +0.8% | 900 |
| 2010/06/25 | 476 | 481 | 473 | 474 | -10 | -2.1% | 3,000 |
| 2010/06/24 | 477 | 484 | 477 | 484 | +5 | +1% | 2,500 |
| 2010/06/23 | 475 | 488 | 475 | 479 | -2 | -0.4% | 2,000 |
| 2010/06/22 | 480 | 483 | 480 | 481 | -4 | -0.8% | 2,000 |
| 2010/06/21 | 483 | 490 | 480 | 485 | -13 | -2.6% | 6,200 |
| 2010/06/18 | 488 | 499 | 488 | 498 | +2 | +0.4% | 3,800 |
| 2010/06/17 | 501 | 505 | 496 | 496 | -3 | -0.6% | 2,100 |
| 2010/06/16 | 507 | 507 | 489 | 499 | ±0 | ±0% | 3,100 |
| 2010/06/15 | 512 | 512 | 499 | 499 | -3 | -0.6% | 4,800 |
| 2010/06/14 | 505 | 505 | 499 | 502 | +5 | +1% | 500 |
| 2010/06/11 | 489 | 510 | 489 | 497 | +8 | +1.6% | 10,400 |
| 2010/06/10 | 498 | 498 | 482 | 489 | -16 | -3.2% | 4,100 |
| 2010/06/09 | 504 | 505 | 490 | 505 | +1 | +0.2% | 3,800 |
3651～
3700
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 | 30,000円 | +1.8% | +12.1% | 3.33% | 5.67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 | 94,900円 | +5.7% | +5.8% | 1.26% | 18.17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 |
| 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% | - | - | - | - |
|
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
