東京個別指導学院の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/06/12 | 93.7 | 95.6 | 93.7 | 95.6 | +0.8 | +0.8% | 270,900 |
| 2003/06/11 | 96.8 | 96.8 | 94.4 | 94.8 | -2 | -2.1% | 122,400 |
| 2003/06/10 | 97.8 | 97.8 | 95.4 | 96.8 | -2.1 | -2.1% | 189,000 |
| 2003/06/09 | 99.3 | 99.3 | 97.2 | 98.9 | -0.5 | -0.5% | 48,600 |
| 2003/06/06 | 98.6 | 99.4 | 98.4 | 99.4 | +0.8 | +0.8% | 31,500 |
| 2003/06/05 | 99.2 | 99.2 | 97.6 | 98.6 | -1.3 | -1.3% | 36,000 |
| 2003/06/04 | 100.9 | 100.9 | 98.9 | 99.9 | -1.2 | -1.2% | 56,700 |
| 2003/06/03 | 101.7 | 101.7 | 98.9 | 101.1 | -0.7 | -0.7% | 220,500 |
| 2003/06/02 | 101.2 | 102.2 | 101.2 | 101.8 | +0.7 | +0.7% | 30,600 |
| 2003/05/30 | 102.4 | 102.4 | 100.4 | 101.1 | -1.7 | -1.7% | 86,400 |
| 2003/05/29 | 105.6 | 105.8 | 102.8 | 102.8 | -3.9 | -3.7% | 157,500 |
| 2003/05/28 | 107.8 | 107.8 | 106.1 | 106.7 | -1.1 | -1% | 119,700 |
| 2003/05/27 | 107.2 | 108.3 | 106.7 | 107.8 | +1.1 | +1% | 45,900 |
| 2003/05/26 | 106.2 | 107.1 | 104.4 | 106.7 | +2.3 | +2.2% | 75,600 |
| 2003/05/23 | 101.4 | 104.4 | 101.4 | 104.4 | +4.4 | +4.4% | 57,600 |
| 2003/05/22 | 97.8 | 100.6 | 97.8 | 100 | +4.4 | +4.6% | 45,900 |
| 2003/05/21 | 95.6 | 96.1 | 95.6 | 95.6 | +0.6 | +0.6% | 228,600 |
| 2003/05/20 | 95 | 96.7 | 94.6 | 95 | +0.8 | +0.8% | 231,300 |
| 2003/05/19 | 93.9 | 94.4 | 93.8 | 94.2 | -0.2 | -0.2% | 39,600 |
| 2003/05/16 | 95.1 | 95.1 | 94.4 | 94.4 | -1.2 | -1.3% | 72,000 |
| 2003/05/15 | 96.7 | 96.7 | 94.7 | 95.6 | -2.2 | -2.2% | 234,900 |
| 2003/05/14 | 100 | 100 | 95.7 | 97.8 | -5 | -4.9% | 164,700 |
| 2003/05/13 | 105.6 | 105.6 | 100.1 | 102.8 | -3.9 | -3.7% | 156,600 |
| 2003/05/12 | 110.8 | 111.1 | 106.6 | 106.7 | -3.3 | -3% | 275,400 |
| 2003/05/09 | 113.3 | 113.3 | 109.4 | 110 | -2.1 | -1.9% | 64,800 |
| 2003/05/08 | 110 | 112.1 | 110 | 112.1 | +3.2 | +2.9% | 107,100 |
| 2003/05/07 | 108.4 | 108.9 | 108.1 | 108.9 | +1.1 | +1% | 49,500 |
| 2003/05/06 | 107.9 | 108.8 | 106.1 | 107.8 | +2.1 | +2% | 64,800 |
| 2003/05/02 | 106.1 | 106.3 | 105.7 | 105.7 | -0.4 | -0.4% | 61,200 |
| 2003/05/01 | 104.9 | 106.1 | 104.9 | 106.1 | +1.2 | +1.1% | 74,700 |
| 2003/04/30 | 105 | 105 | 104.7 | 104.9 | -0.1 | -0.1% | 38,700 |
| 2003/04/28 | 107.6 | 107.8 | 105 | 105 | -2.6 | -2.4% | 55,800 |
| 2003/04/25 | 105 | 107.8 | 105 | 107.6 | +2.6 | +2.5% | 72,000 |
| 2003/04/24 | 102.3 | 105.6 | 102.3 | 105 | +2.8 | +2.7% | 38,700 |
| 2003/04/23 | 100 | 103.3 | 98.3 | 102.2 | +0.6 | +0.6% | 114,300 |
| 2003/04/22 | 107.2 | 107.2 | 100.6 | 101.6 | -6.2 | -5.8% | 138,600 |
| 2003/04/21 | 107.2 | 107.8 | 105.7 | 107.8 | -3.1 | -2.8% | 138,600 |
| 2003/04/18 | 115.6 | 116.3 | 106.1 | 110.9 | -4.7 | -4.1% | 274,500 |
| 2003/04/17 | 105.6 | 116.7 | 105.6 | 115.6 | +10 | +9.5% | 354,600 |
| 2003/04/16 | 104.1 | 108.2 | 96.9 | 105.6 | +2.6 | +2.5% | 347,400 |
| 2003/04/15 | 98 | 103 | 98 | 103 | +7.4 | +7.7% | 302,400 |
| 2003/04/14 | 92.3 | 95.7 | 92.3 | 95.6 | +3.3 | +3.6% | 199,800 |
| 2003/04/11 | 91.1 | 92.8 | 91.1 | 92.3 | +1.1 | +1.2% | 136,800 |
| 2003/04/10 | 90 | 93.2 | 87.8 | 91.2 | +4.5 | +5.2% | 222,300 |
| 2003/04/09 | 75.6 | 86.7 | 75.6 | 86.7 | +11.1 | +14.7% | 223,200 |
| 2003/04/08 | 73.4 | 75.6 | 73.3 | 75.6 | +1.2 | +1.6% | 180,000 |
| 2003/04/07 | 74.4 | 75.6 | 73.3 | 74.4 | -0.8 | -1.1% | 137,700 |
| 2003/04/04 | 78.3 | 78.3 | 74.9 | 75.2 | -2.6 | -3.3% | 167,400 |
| 2003/04/03 | 76.2 | 77.8 | 74.4 | 77.8 | +0.6 | +0.8% | 107,100 |
| 2003/04/02 | 77 | 77.2 | 75.9 | 77.2 | +0.4 | +0.5% | 27,000 |
5351～
5400
件表示中 / 6156件
類似銘柄と比較する
現在ご覧いただいている「東京個別」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 |
|---|---|---|---|---|---|---|---|---|
| 東京個別 | 29,900円 | +8.4% | +2.2% | 4.01% | 16.29倍 | 1.87倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ＧＥＮＯＶＡ | 95,500円 | +25.9% | +18.4% | 3.14% | 8.84倍 | 2.51倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| スプリックス | 93,600円 | +6.7% | +41.1% | 4.06% | 19.42倍 | 1.73倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| シンメンテＨＤ | 74,700円 | +12.5% | +9.2% | 2.41% | 12.65倍 | 3.98倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＥＲＩ ＨＤ | 206,300円 | +13.8% | +4.0% | 2.91% | 12.07倍 | 2.79倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
