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 |
|---|---|---|---|---|---|---|---|
| 2003/04/01 | 77.1 | 77.1 | 75.2 | 76.8 | +0.8 | +1.1% | 37,800 |
| 2003/03/31 | 73.9 | 76 | 73.3 | 76 | +2.2 | +3% | 63,000 |
| 2003/03/28 | 74.4 | 75 | 73.6 | 73.8 | +0.2 | +0.3% | 54,900 |
| 2003/03/27 | 74.4 | 74.6 | 72.3 | 73.6 | -0.8 | -1.1% | 121,500 |
| 2003/03/26 | 76.1 | 76.1 | 74.4 | 74.4 | -2 | -2.6% | 93,600 |
| 2003/03/25 | 76.7 | 76.7 | 74.4 | 76.4 | -0.3 | -0.4% | 110,700 |
| 2003/03/24 | 76 | 77.2 | 75.8 | 76.7 | +0.6 | +0.8% | 168,300 |
| 2003/03/20 | 77.6 | 80 | 74 | 76.1 | -1.7 | -2.2% | 270,900 |
| 2003/03/19 | 80 | 80 | 74.1 | 77.8 | -3.3 | -4.1% | 363,600 |
| 2003/03/18 | 83.3 | 83.3 | 79.9 | 81.1 | -2.2 | -2.6% | 266,400 |
| 2003/03/17 | 84.3 | 84.3 | 82.2 | 83.3 | -0.7 | -0.8% | 151,200 |
| 2003/03/14 | 85.6 | 85.6 | 83.6 | 84 | +1.8 | +2.2% | 52,200 |
| 2003/03/13 | 82.2 | 84.4 | 82.2 | 82.2 | ±0 | ±0% | 161,100 |
| 2003/03/12 | 80 | 82.2 | 80 | 82.2 | ±0 | ±0% | 45,000 |
| 2003/03/11 | 82.2 | 84.1 | 80.6 | 82.2 | -2.9 | -3.4% | 365,400 |
| 2003/03/10 | 87.9 | 87.9 | 85 | 85.1 | -2.7 | -3.1% | 302,400 |
| 2003/03/07 | 89.6 | 91.1 | 87.8 | 87.8 | -1.8 | -2% | 307,800 |
| 2003/03/06 | 89.4 | 91.1 | 89.2 | 89.6 | +0.5 | +0.6% | 178,200 |
| 2003/03/05 | 86.7 | 91.8 | 86.7 | 89.1 | +0.2 | +0.2% | 191,700 |
| 2003/03/04 | 85.6 | 88.9 | 85.6 | 88.9 | +1.7 | +1.9% | 45,900 |
| 2003/03/03 | 88.9 | 89.7 | 86.8 | 87.2 | -2.2 | -2.5% | 131,400 |
| 2003/02/28 | 88.9 | 91.7 | 85.6 | 89.4 | +1.6 | +1.8% | 93,600 |
| 2003/02/27 | 83.3 | 87.8 | 81.1 | 87.8 | +2.2 | +2.6% | 406,800 |
| 2003/02/26 | 86.7 | 90 | 85.6 | 85.6 | -8.8 | -9.3% | 466,200 |
| 2003/02/25 | 98.9 | 98.9 | 92.4 | 94.4 | -5.6 | -5.6% | 185,400 |
| 2003/02/24 | 102.8 | 102.8 | 96.7 | 100 | -2.8 | -2.7% | 177,300 |
| 2003/02/21 | 103.9 | 103.9 | 102.8 | 102.8 | -1.1 | -1.1% | 160,200 |
| 2003/02/20 | 104.9 | 105.6 | 103.9 | 103.9 | -1 | -1% | 246,600 |
| 2003/02/19 | 102.2 | 106.7 | 100 | 104.9 | +1.6 | +1.5% | 328,500 |
| 2003/02/18 | 105.6 | 105.6 | 100.8 | 103.3 | -4.9 | -4.5% | 574,200 |
| 2003/02/17 | 113.4 | 114.4 | 108.1 | 108.2 | -4.6 | -4.1% | 820,800 |
| 2003/02/14 | 113.3 | 114.4 | 107.8 | 112.8 | +1.7 | +1.5% | 780,300 |
| 2003/02/13 | 108.6 | 111.1 | 107.8 | 111.1 | +5.9 | +5.6% | 1,105,200 |
| 2003/02/12 | 99.8 | 107.7 | 99.8 | 105.2 | +8.5 | +8.8% | 1,541,700 |
| 2003/02/10 | 105.4 | 105.4 | 95.7 | 96.7 | -3.2 | -3.2% | 1,365,300 |
| 2003/02/07 | 107.7 | 108.3 | 99.9 | 99.9 | -11.1 | -10% | 1,761,300 |
| 2003/02/06 | 113.3 | 113.3 | 105.6 | 111 | -2.9 | -2.5% | 772,200 |
| 2003/02/05 | 120 | 120.9 | 111.3 | 113.9 | -5.5 | -4.6% | 733,500 |
| 2003/02/04 | 117.2 | 127.2 | 117 | 119.4 | +5.5 | +4.8% | 629,100 |
| 2003/02/03 | 120.6 | 120.6 | 113.3 | 113.9 | -8.4 | -6.9% | 485,100 |
| 2003/01/31 | 124.4 | 124.4 | 121.9 | 122.3 | -4.9 | -3.9% | 446,400 |
| 2003/01/30 | 141.1 | 141.1 | 127.1 | 127.2 | -9.5 | -6.9% | 500,400 |
| 2003/01/29 | 146.7 | 147.8 | 133.3 | 136.7 | -7.7 | -5.3% | 527,400 |
| 2003/01/28 | 166.7 | 166.7 | 144.4 | 144.4 | -24.5 | -14.5% | 248,400 |
| 2003/01/27 | 175.6 | 176.7 | 166.7 | 168.9 | -23.3 | -12.1% | 81,000 |
| 2003/01/24 | 190 | 192.7 | 190 | 192.2 | ±0 | ±0% | 96,300 |
| 2003/01/23 | 195.6 | 195.6 | 192.2 | 192.2 | -2.8 | -1.4% | 15,300 |
| 2003/01/22 | 197.8 | 197.8 | 195 | 195 | -2.9 | -1.5% | 36,000 |
| 2003/01/21 | 202.1 | 202.2 | 197.4 | 197.9 | -7.7 | -3.7% | 45,900 |
| 2003/01/20 | 202.3 | 205.6 | 202.3 | 205.6 | -2.2 | -1.1% | 87,300 |
5401～
5450
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
