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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,609 | 1,658 | 1,594 | 1,651 | +57 | +3.6% | 20,400 |
| 2006/11/29 | 1,598 | 1,605 | 1,585 | 1,594 | -3 | -0.2% | 11,100 |
| 2006/11/28 | 1,580 | 1,603 | 1,569 | 1,597 | -1 | -0.1% | 11,800 |
| 2006/11/27 | 1,577 | 1,598 | 1,562 | 1,598 | +21 | +1.3% | 11,600 |
| 2006/11/24 | 1,577 | 1,605 | 1,547 | 1,577 | -26 | -1.6% | 41,600 |
| 2006/11/22 | 1,533 | 1,610 | 1,532 | 1,603 | +47 | +3% | 28,800 |
| 2006/11/21 | 1,550 | 1,564 | 1,545 | 1,556 | +14 | +0.9% | 16,100 |
| 2006/11/20 | 1,600 | 1,601 | 1,540 | 1,542 | -60 | -3.7% | 29,000 |
| 2006/11/17 | 1,618 | 1,627 | 1,600 | 1,602 | -16 | -1% | 14,300 |
| 2006/11/16 | 1,626 | 1,652 | 1,615 | 1,618 | -8 | -0.5% | 10,100 |
| 2006/11/15 | 1,634 | 1,660 | 1,624 | 1,626 | +13 | +0.8% | 26,900 |
| 2006/11/14 | 1,595 | 1,633 | 1,595 | 1,613 | +25 | +1.6% | 37,300 |
| 2006/11/13 | 1,580 | 1,603 | 1,573 | 1,588 | +3 | +0.2% | 38,800 |
| 2006/11/10 | 1,566 | 1,585 | 1,564 | 1,585 | +33 | +2.1% | 47,400 |
| 2006/11/09 | 1,570 | 1,583 | 1,552 | 1,552 | -36 | -2.3% | 36,300 |
| 2006/11/08 | 1,633 | 1,635 | 1,585 | 1,588 | -33 | -2% | 46,600 |
| 2006/11/07 | 1,588 | 1,621 | 1,570 | 1,621 | +41 | +2.6% | 36,900 |
| 2006/11/06 | 1,590 | 1,590 | 1,556 | 1,580 | +1 | +0.1% | 66,700 |
| 2006/11/02 | 1,600 | 1,609 | 1,552 | 1,579 | -12 | -0.8% | 84,600 |
| 2006/11/01 | 1,593 | 1,618 | 1,585 | 1,591 | +9 | +0.6% | 98,000 |
| 2006/10/31 | 1,660 | 1,660 | 1,582 | 1,582 | -93 | -5.6% | 79,600 |
| 2006/10/30 | 1,750 | 1,750 | 1,646 | 1,675 | -82 | -4.7% | 54,500 |
| 2006/10/27 | 1,751 | 1,761 | 1,740 | 1,757 | +3 | +0.2% | 32,100 |
| 2006/10/26 | 1,775 | 1,775 | 1,754 | 1,754 | -23 | -1.3% | 16,100 |
| 2006/10/25 | 1,761 | 1,800 | 1,761 | 1,777 | +15 | +0.9% | 15,800 |
| 2006/10/24 | 1,790 | 1,800 | 1,757 | 1,762 | -35 | -1.9% | 23,700 |
| 2006/10/23 | 1,792 | 1,805 | 1,783 | 1,797 | -8 | -0.4% | 13,000 |
| 2006/10/20 | 1,803 | 1,810 | 1,800 | 1,805 | +5 | +0.3% | 5,400 |
| 2006/10/19 | 1,831 | 1,845 | 1,790 | 1,800 | -25 | -1.4% | 15,900 |
| 2006/10/18 | 1,820 | 1,825 | 1,782 | 1,825 | +4 | +0.2% | 15,200 |
| 2006/10/17 | 1,831 | 1,859 | 1,820 | 1,821 | +1 | +0.1% | 9,600 |
| 2006/10/16 | 1,786 | 1,853 | 1,786 | 1,820 | +38 | +2.1% | 9,900 |
| 2006/10/13 | 1,798 | 1,828 | 1,782 | 1,782 | -8 | -0.4% | 8,700 |
| 2006/10/12 | 1,760 | 1,790 | 1,741 | 1,790 | -7 | -0.4% | 15,300 |
| 2006/10/11 | 1,863 | 1,864 | 1,797 | 1,797 | -71 | -3.8% | 22,200 |
| 2006/10/10 | 1,911 | 1,911 | 1,850 | 1,868 | -66 | -3.4% | 16,300 |
| 2006/10/06 | 1,961 | 1,961 | 1,896 | 1,934 | -25 | -1.3% | 17,200 |
| 2006/10/05 | 1,965 | 1,970 | 1,945 | 1,959 | -11 | -0.6% | 11,600 |
| 2006/10/04 | 1,990 | 2,005 | 1,970 | 1,970 | -19 | -1% | 9,900 |
| 2006/10/03 | 2,010 | 2,020 | 1,984 | 1,989 | -31 | -1.5% | 14,000 |
| 2006/10/02 | 2,040 | 2,040 | 2,020 | 2,020 | ±0 | ±0% | 1,800 |
| 2006/09/29 | 2,060 | 2,060 | 2,010 | 2,020 | ±0 | ±0% | 3,400 |
| 2006/09/28 | 2,030 | 2,045 | 2,010 | 2,020 | +21 | +1.1% | 5,600 |
| 2006/09/27 | 2,010 | 2,015 | 1,986 | 1,999 | +3 | +0.2% | 4,500 |
| 2006/09/26 | 2,000 | 2,020 | 1,985 | 1,996 | -19 | -0.9% | 6,200 |
| 2006/09/25 | 2,005 | 2,065 | 2,005 | 2,015 | ±0 | ±0% | 8,400 |
| 2006/09/22 | 2,005 | 2,025 | 2,000 | 2,015 | -30 | -1.5% | 3,900 |
| 2006/09/21 | 2,015 | 2,060 | 2,010 | 2,045 | +45 | +2.3% | 6,800 |
| 2006/09/20 | 2,040 | 2,040 | 1,985 | 2,000 | -50 | -2.4% | 11,700 |
| 2006/09/19 | 2,055 | 2,060 | 2,040 | 2,050 | -5 | -0.2% | 8,900 |
4401～
4450
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
