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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 1,661 | 1,675 | 1,661 | 1,671 | +10 | +0.6% | 8,700 |
| 2006/12/12 | 1,661 | 1,667 | 1,647 | 1,661 | -5 | -0.3% | 13,500 |
| 2006/12/11 | 1,678 | 1,686 | 1,657 | 1,666 | -13 | -0.8% | 15,500 |
| 2006/12/08 | 1,686 | 1,695 | 1,667 | 1,679 | -7 | -0.4% | 21,700 |
| 2006/12/07 | 1,696 | 1,699 | 1,680 | 1,686 | -5 | -0.3% | 20,900 |
| 2006/12/06 | 1,675 | 1,693 | 1,669 | 1,691 | +16 | +1% | 13,300 |
| 2006/12/05 | 1,694 | 1,695 | 1,652 | 1,675 | -15 | -0.9% | 22,500 |
| 2006/12/04 | 1,694 | 1,700 | 1,671 | 1,690 | +24 | +1.4% | 19,700 |
| 2006/12/01 | 1,669 | 1,688 | 1,660 | 1,666 | +15 | +0.9% | 17,900 |
| 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 |
4551～
4600
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
