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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 509 | 518 | 509 | 517 | +9 | +1.8% | 2,900 |
| 2010/03/23 | 517 | 517 | 508 | 508 | -12 | -2.3% | 1,200 |
| 2010/03/19 | 524 | 525 | 518 | 520 | -4 | -0.8% | 2,100 |
| 2010/03/18 | 521 | 529 | 520 | 524 | +1 | +0.2% | 1,500 |
| 2010/03/17 | 528 | 528 | 522 | 523 | +1 | +0.2% | 1,200 |
| 2010/03/16 | 525 | 528 | 520 | 522 | -2 | -0.4% | 3,200 |
| 2010/03/15 | 526 | 526 | 512 | 524 | +2 | +0.4% | 4,400 |
| 2010/03/12 | 526 | 526 | 520 | 522 | +6 | +1.2% | 6,200 |
| 2010/03/11 | 520 | 520 | 516 | 516 | ±0 | ±0% | 2,900 |
| 2010/03/10 | 517 | 520 | 516 | 516 | -1 | -0.2% | 3,700 |
| 2010/03/09 | 518 | 518 | 516 | 517 | -1 | -0.2% | 2,800 |
| 2010/03/08 | 519 | 519 | 515 | 518 | +5 | +1% | 2,700 |
| 2010/03/05 | 502 | 513 | 502 | 513 | +11 | +2.2% | 2,400 |
| 2010/03/04 | 510 | 510 | 499 | 502 | -14 | -2.7% | 2,700 |
| 2010/03/03 | 516 | 516 | 510 | 516 | ±0 | ±0% | 2,100 |
| 2010/03/02 | 514 | 517 | 514 | 516 | +2 | +0.4% | 1,100 |
| 2010/03/01 | 514 | 514 | 509 | 514 | ±0 | ±0% | 4,500 |
| 2010/02/26 | 516 | 516 | 508 | 514 | -1 | -0.2% | 2,100 |
| 2010/02/25 | 515 | 515 | 505 | 515 | +4 | +0.8% | 4,800 |
| 2010/02/24 | 513 | 513 | 505 | 511 | -2 | -0.4% | 3,800 |
| 2010/02/23 | 515 | 516 | 513 | 513 | -2 | -0.4% | 3,800 |
| 2010/02/22 | 501 | 515 | 501 | 515 | +14 | +2.8% | 3,100 |
| 2010/02/19 | 512 | 518 | 501 | 501 | -10 | -2% | 3,600 |
| 2010/02/18 | 519 | 520 | 507 | 511 | -9 | -1.7% | 2,500 |
| 2010/02/17 | 520 | 521 | 518 | 520 | +5 | +1% | 2,800 |
| 2010/02/16 | 482 | 519 | 482 | 515 | +25 | +5.1% | 8,600 |
| 2010/02/15 | 500 | 504 | 487 | 490 | +2 | +0.4% | 6,600 |
| 2010/02/12 | 468 | 495 | 468 | 488 | +12 | +2.5% | 7,800 |
| 2010/02/10 | 479 | 486 | 476 | 476 | -3 | -0.6% | 1,500 |
| 2010/02/09 | 482 | 482 | 474 | 479 | -3 | -0.6% | 4,200 |
| 2010/02/08 | 472 | 491 | 470 | 482 | +10 | +2.1% | 5,600 |
| 2010/02/05 | 482 | 482 | 470 | 472 | -15 | -3.1% | 3,400 |
| 2010/02/04 | 473 | 495 | 473 | 487 | +6 | +1.2% | 1,400 |
| 2010/02/03 | 486 | 489 | 481 | 481 | +4 | +0.8% | 2,800 |
| 2010/02/02 | 470 | 478 | 470 | 477 | +1 | +0.2% | 2,400 |
| 2010/02/01 | 492 | 492 | 473 | 476 | -16 | -3.3% | 5,300 |
| 2010/01/29 | 499 | 506 | 491 | 492 | -7 | -1.4% | 2,400 |
| 2010/01/28 | 492 | 509 | 489 | 499 | +7 | +1.4% | 3,300 |
| 2010/01/27 | 505 | 511 | 492 | 492 | -16 | -3.1% | 3,300 |
| 2010/01/26 | 522 | 527 | 508 | 508 | -14 | -2.7% | 2,800 |
| 2010/01/25 | 520 | 528 | 520 | 522 | +2 | +0.4% | 3,500 |
| 2010/01/22 | 533 | 534 | 516 | 520 | -13 | -2.4% | 5,400 |
| 2010/01/21 | 529 | 533 | 528 | 533 | +4 | +0.8% | 3,400 |
| 2010/01/20 | 540 | 540 | 528 | 529 | -5 | -0.9% | 2,800 |
| 2010/01/19 | 544 | 545 | 520 | 534 | +16 | +3.1% | 15,000 |
| 2010/01/18 | 514 | 525 | 510 | 518 | +22 | +4.4% | 19,500 |
| 2010/01/15 | 503 | 503 | 496 | 496 | +1 | +0.2% | 4,900 |
| 2010/01/14 | 511 | 513 | 481 | 495 | -3 | -0.6% | 8,500 |
| 2010/01/13 | 500 | 510 | 498 | 498 | -2 | -0.4% | 4,100 |
| 2010/01/12 | 506 | 510 | 500 | 500 | -6 | -1.2% | 4,000 |
3751～
3800
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
