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 |
|---|---|---|---|---|---|---|---|
| 2007/02/28 | 1,639 | 1,711 | 1,634 | 1,697 | -32 | -1.9% | 20,500 |
| 2007/02/27 | 1,719 | 1,730 | 1,699 | 1,729 | +13 | +0.8% | 12,600 |
| 2007/02/26 | 1,715 | 1,724 | 1,709 | 1,716 | +1 | +0.1% | 8,800 |
| 2007/02/23 | 1,702 | 1,740 | 1,702 | 1,715 | +15 | +0.9% | 10,100 |
| 2007/02/22 | 1,700 | 1,718 | 1,692 | 1,700 | -19 | -1.1% | 22,500 |
| 2007/02/21 | 1,702 | 1,722 | 1,691 | 1,719 | +5 | +0.3% | 14,900 |
| 2007/02/20 | 1,717 | 1,717 | 1,701 | 1,714 | -5 | -0.3% | 9,200 |
| 2007/02/19 | 1,715 | 1,719 | 1,705 | 1,719 | -2 | -0.1% | 5,900 |
| 2007/02/16 | 1,723 | 1,723 | 1,712 | 1,721 | -6 | -0.3% | 3,900 |
| 2007/02/15 | 1,701 | 1,734 | 1,701 | 1,727 | +11 | +0.6% | 9,200 |
| 2007/02/14 | 1,730 | 1,730 | 1,685 | 1,716 | -25 | -1.4% | 25,200 |
| 2007/02/13 | 1,747 | 1,749 | 1,715 | 1,741 | -6 | -0.3% | 6,600 |
| 2007/02/09 | 1,741 | 1,753 | 1,739 | 1,747 | +6 | +0.3% | 6,700 |
| 2007/02/08 | 1,760 | 1,765 | 1,741 | 1,741 | -15 | -0.9% | 8,600 |
| 2007/02/07 | 1,755 | 1,770 | 1,753 | 1,756 | +1 | +0.1% | 4,900 |
| 2007/02/06 | 1,744 | 1,767 | 1,740 | 1,755 | +22 | +1.3% | 7,200 |
| 2007/02/05 | 1,751 | 1,751 | 1,722 | 1,733 | ±0 | ±0% | 10,900 |
| 2007/02/02 | 1,760 | 1,761 | 1,705 | 1,733 | -27 | -1.5% | 18,600 |
| 2007/02/01 | 1,750 | 1,760 | 1,731 | 1,760 | +9 | +0.5% | 5,900 |
| 2007/01/31 | 1,760 | 1,760 | 1,735 | 1,751 | -2 | -0.1% | 10,700 |
| 2007/01/30 | 1,759 | 1,763 | 1,753 | 1,753 | +3 | +0.2% | 5,700 |
| 2007/01/29 | 1,740 | 1,750 | 1,720 | 1,750 | +13 | +0.7% | 10,000 |
| 2007/01/26 | 1,720 | 1,738 | 1,716 | 1,737 | -1 | -0.1% | 9,300 |
| 2007/01/25 | 1,831 | 1,831 | 1,712 | 1,738 | -83 | -4.6% | 42,600 |
| 2007/01/24 | 1,821 | 1,840 | 1,820 | 1,821 | +10 | +0.6% | 8,900 |
| 2007/01/23 | 1,819 | 1,840 | 1,810 | 1,811 | -2 | -0.1% | 12,100 |
| 2007/01/22 | 1,800 | 1,820 | 1,800 | 1,813 | +29 | +1.6% | 16,800 |
| 2007/01/19 | 1,777 | 1,790 | 1,765 | 1,784 | +37 | +2.1% | 17,800 |
| 2007/01/18 | 1,700 | 1,765 | 1,700 | 1,747 | +52 | +3.1% | 20,500 |
| 2007/01/17 | 1,690 | 1,699 | 1,687 | 1,695 | +9 | +0.5% | 13,400 |
| 2007/01/16 | 1,670 | 1,686 | 1,670 | 1,686 | +12 | +0.7% | 9,000 |
| 2007/01/15 | 1,654 | 1,678 | 1,651 | 1,674 | +20 | +1.2% | 12,500 |
| 2007/01/12 | 1,650 | 1,660 | 1,647 | 1,654 | -3 | -0.2% | 8,100 |
| 2007/01/11 | 1,657 | 1,660 | 1,645 | 1,657 | +21 | +1.3% | 8,300 |
| 2007/01/10 | 1,650 | 1,657 | 1,636 | 1,636 | -9 | -0.5% | 9,400 |
| 2007/01/09 | 1,631 | 1,651 | 1,631 | 1,645 | +15 | +0.9% | 4,700 |
| 2007/01/05 | 1,641 | 1,651 | 1,626 | 1,630 | -10 | -0.6% | 12,400 |
| 2007/01/04 | 1,639 | 1,649 | 1,638 | 1,640 | +1 | +0.1% | 5,200 |
| 2006/12/29 | 1,638 | 1,655 | 1,637 | 1,639 | +1 | +0.1% | 3,800 |
| 2006/12/28 | 1,643 | 1,646 | 1,627 | 1,638 | -5 | -0.3% | 9,300 |
| 2006/12/27 | 1,648 | 1,648 | 1,637 | 1,643 | -5 | -0.3% | 5,300 |
| 2006/12/26 | 1,650 | 1,650 | 1,638 | 1,648 | +7 | +0.4% | 7,700 |
| 2006/12/25 | 1,649 | 1,670 | 1,640 | 1,641 | -12 | -0.7% | 7,400 |
| 2006/12/22 | 1,658 | 1,666 | 1,650 | 1,653 | -7 | -0.4% | 11,300 |
| 2006/12/21 | 1,679 | 1,681 | 1,647 | 1,660 | -15 | -0.9% | 13,500 |
| 2006/12/20 | 1,651 | 1,678 | 1,651 | 1,675 | +25 | +1.5% | 13,500 |
| 2006/12/19 | 1,668 | 1,668 | 1,645 | 1,650 | -8 | -0.5% | 15,500 |
| 2006/12/18 | 1,662 | 1,670 | 1,651 | 1,658 | -5 | -0.3% | 10,000 |
| 2006/12/15 | 1,668 | 1,677 | 1,650 | 1,663 | -4 | -0.2% | 16,000 |
| 2006/12/14 | 1,671 | 1,678 | 1,667 | 1,667 | -4 | -0.2% | 10,000 |
4501～
4550
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
