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 |
|---|---|---|---|---|---|---|---|
| 2002/10/21 | 253.9 | 262.2 | 253.9 | 261.1 | +7.8 | +3.1% | 4,500 |
| 2002/10/18 | 266.7 | 266.7 | 253.3 | 253.3 | - | - | 12,600 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 269.4 | 269.4 | 269.4 | 269.4 | -2.3 | -0.8% | 900 |
| 2002/10/15 | 266.7 | 271.7 | 265.6 | 271.7 | +5 | +1.9% | 64,800 |
| 2002/10/11 | 262.2 | 266.7 | 253.3 | 266.7 | ±0 | ±0% | 9,900 |
| 2002/10/10 | 267.8 | 267.8 | 261.1 | 266.7 | ±0 | ±0% | 54,000 |
| 2002/10/09 | 266.7 | 266.7 | 266.7 | 266.7 | ±0 | ±0% | 32,400 |
| 2002/10/08 | 265.6 | 270 | 265.6 | 266.7 | +2.3 | +0.9% | 106,200 |
| 2002/10/07 | 264.4 | 264.4 | 264.4 | 264.4 | ±0 | ±0% | 9,000 |
| 2002/10/04 | 267.8 | 267.8 | 262.2 | 264.4 | -3.4 | -1.3% | 46,800 |
| 2002/10/03 | 277.8 | 277.8 | 266.7 | 267.8 | -15.5 | -5.5% | 13,500 |
| 2002/10/02 | 272.2 | 283.3 | 272.2 | 283.3 | +15.5 | +5.8% | 23,400 |
| 2002/10/01 | 269.4 | 269.4 | 267.2 | 267.8 | -10 | -3.6% | 6,300 |
| 2002/09/30 | 272.2 | 277.8 | 272.2 | 277.8 | +15.6 | +5.9% | 20,700 |
| 2002/09/27 | 272.2 | 272.2 | 262.2 | 262.2 | -4.5 | -1.7% | 23,400 |
| 2002/09/26 | 272.2 | 277.8 | 261.1 | 266.7 | +6.7 | +2.6% | 64,800 |
| 2002/09/25 | 272.2 | 272.2 | 260 | 260 | -6.7 | -2.5% | 7,200 |
| 2002/09/24 | 272.2 | 272.2 | 266.7 | 266.7 | ±0 | ±0% | 45,900 |
| 2002/09/20 | 277.8 | 277.8 | 261.1 | 266.7 | -7.7 | -2.8% | 244,800 |
| 2002/09/19 | 272.2 | 277.8 | 271.1 | 274.4 | +11.1 | +4.2% | 45,900 |
| 2002/09/18 | 268.9 | 268.9 | 260 | 263.3 | -14.5 | -5.2% | 18,000 |
| 2002/09/17 | 288.9 | 288.9 | 273.3 | 277.8 | -16.6 | -5.6% | 16,200 |
| 2002/09/13 | 292.2 | 294.4 | 292.2 | 294.4 | +3.3 | +1.1% | 17,100 |
| 2002/09/12 | 291.1 | 291.1 | 290 | 291.1 | ±0 | ±0% | 54,000 |
| 2002/09/11 | 288.9 | 291.1 | 288.9 | 291.1 | +2.2 | +0.8% | 64,800 |
| 2002/09/10 | 288.9 | 289.4 | 283.3 | 288.9 | +6.7 | +2.4% | 55,800 |
| 2002/09/09 | 278.3 | 288.9 | 278.3 | 282.2 | -18.4 | -6.1% | 20,700 |
| 2002/09/06 | 305 | 305 | 300.6 | 300.6 | -5 | -1.6% | 23,400 |
| 2002/09/05 | 305.6 | 308.9 | 305.6 | 305.6 | +1.2 | +0.4% | 149,400 |
| 2002/09/04 | 306.1 | 310.6 | 290 | 304.4 | -1.2 | -0.4% | 50,400 |
| 2002/09/03 | 312.2 | 312.2 | 305.6 | 305.6 | +7.8 | +2.6% | 43,200 |
| 2002/09/02 | 287.8 | 297.8 | 287.8 | 297.8 | +8.9 | +3.1% | 33,300 |
| 2002/08/30 | 288.3 | 293.3 | 283.9 | 288.9 | +5 | +1.8% | 9,000 |
| 2002/08/29 | 283.9 | 285.6 | 283.3 | 283.9 | -1.7 | -0.6% | 18,000 |
| 2002/08/28 | 268.9 | 288.9 | 268.9 | 285.6 | +18.9 | +7.1% | 14,400 |
| 2002/08/27 | 260 | 266.7 | 260 | 266.7 | -1.4 | -0.5% | 20,700 |
| 2002/08/26 | 271.1 | 274.1 | 268.1 | 268.1 | -3 | -1.1% | 41,850 |
| 2002/08/23 | 277 | 277.8 | 271.1 | 271.1 | -4.5 | -1.6% | 27,000 |
| 2002/08/22 | 275.6 | 277 | 274.8 | 275.6 | ±0 | ±0% | 29,700 |
| 2002/08/21 | 270.4 | 275.6 | 270.4 | 275.6 | +3.7 | +1.4% | 44,550 |
| 2002/08/20 | 279.3 | 279.3 | 271.9 | 271.9 | -7.4 | -2.6% | 21,600 |
| 2002/08/19 | 281.5 | 281.5 | 279.3 | 279.3 | ±0 | ±0% | 20,250 |
| 2002/08/16 | 278.5 | 279.3 | 278.5 | 279.3 | -17 | -5.7% | 14,850 |
| 2002/08/15 | 277.8 | 296.3 | 274.1 | 296.3 | +25.9 | +9.6% | 32,400 |
| 2002/08/14 | 268.1 | 271.9 | 265.9 | 270.4 | +0.8 | +0.3% | 106,650 |
| 2002/08/13 | 283 | 283 | 267.4 | 269.6 | -12.6 | -4.5% | 31,050 |
| 2002/08/12 | 285.2 | 289.6 | 282.2 | 282.2 | +0.7 | +0.2% | 14,850 |
| 2002/08/09 | 296.3 | 296.3 | 274.1 | 281.5 | -14.1 | -4.8% | 13,500 |
| 2002/08/08 | 296.3 | 296.3 | 292.6 | 295.6 | -0.7 | -0.2% | 22,950 |
5501～
5550
件表示中 / 6149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 | 30,600円 | +2.5% | -4.6% | 3.92% | 18.46倍 | 2.08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 |
| タカミヤ | 36,300円 | +0.9% | -45.5% | 4.41% | 12.31倍 | 0.76倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| シンメンテＨＤ | 76,800円 | +8.1% | +3.3% | 2.08% | 16.51倍 | 3.68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 |
| 鎌倉新書 | 42,200円 | +21.8% | +26.2% | 4.74% | 20.32倍 | 4.24倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オープンＧ | 26,000円 | +16.8% | -1.1% | 1.15% | 34.30倍 | 1.30倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
