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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,083 | 1,121 | 1,067 | 1,067 | -11 | -1% | 358,400 |
| 2017/09/25 | 1,092 | 1,092 | 1,068 | 1,078 | +1 | +0.1% | 175,000 |
| 2017/09/22 | 1,081 | 1,099 | 1,068 | 1,077 | -4 | -0.4% | 135,000 |
| 2017/09/21 | 1,073 | 1,101 | 1,073 | 1,081 | +4 | +0.4% | 146,800 |
| 2017/09/20 | 1,090 | 1,104 | 1,070 | 1,077 | -5 | -0.5% | 240,700 |
| 2017/09/19 | 1,080 | 1,120 | 1,079 | 1,082 | +17 | +1.6% | 292,800 |
| 2017/09/15 | 1,056 | 1,081 | 1,045 | 1,065 | -2 | -0.2% | 641,800 |
| 2017/09/14 | 1,086 | 1,089 | 1,065 | 1,067 | -9 | -0.8% | 152,300 |
| 2017/09/13 | 1,114 | 1,114 | 1,069 | 1,076 | -9 | -0.8% | 147,400 |
| 2017/09/12 | 1,100 | 1,100 | 1,070 | 1,085 | +13 | +1.2% | 200,800 |
| 2017/09/11 | 1,059 | 1,081 | 1,055 | 1,072 | +20 | +1.9% | 53,700 |
| 2017/09/08 | 1,039 | 1,073 | 1,038 | 1,052 | +10 | +1% | 85,200 |
| 2017/09/07 | 1,050 | 1,063 | 1,028 | 1,042 | +8 | +0.8% | 98,800 |
| 2017/09/06 | 1,035 | 1,046 | 1,021 | 1,034 | -29 | -2.7% | 204,300 |
| 2017/09/05 | 1,143 | 1,143 | 1,055 | 1,063 | -80 | -7% | 201,700 |
| 2017/09/04 | 1,173 | 1,180 | 1,142 | 1,143 | -30 | -2.6% | 65,200 |
| 2017/09/01 | 1,201 | 1,207 | 1,148 | 1,173 | -19 | -1.6% | 149,900 |
| 2017/08/31 | 1,143 | 1,207 | 1,140 | 1,192 | +60 | +5.3% | 170,900 |
| 2017/08/30 | 1,115 | 1,165 | 1,115 | 1,132 | +32 | +2.9% | 135,500 |
| 2017/08/29 | 1,140 | 1,147 | 1,089 | 1,100 | -55 | -4.8% | 221,200 |
| 2017/08/28 | 1,157 | 1,177 | 1,153 | 1,155 | -5 | -0.4% | 270,400 |
| 2017/08/25 | 1,165 | 1,173 | 1,147 | 1,160 | -8 | -0.7% | 81,500 |
| 2017/08/24 | 1,182 | 1,188 | 1,160 | 1,168 | -14 | -1.2% | 86,100 |
| 2017/08/23 | 1,198 | 1,202 | 1,178 | 1,182 | +5 | +0.4% | 74,800 |
| 2017/08/22 | 1,172 | 1,183 | 1,170 | 1,177 | +4 | +0.3% | 74,000 |
| 2017/08/21 | 1,180 | 1,195 | 1,170 | 1,173 | -4 | -0.3% | 75,700 |
| 2017/08/18 | 1,178 | 1,190 | 1,171 | 1,177 | -5 | -0.4% | 65,900 |
| 2017/08/17 | 1,190 | 1,196 | 1,176 | 1,182 | -6 | -0.5% | 62,200 |
| 2017/08/16 | 1,187 | 1,196 | 1,183 | 1,188 | +10 | +0.8% | 83,100 |
| 2017/08/15 | 1,199 | 1,201 | 1,156 | 1,178 | -19 | -1.6% | 117,900 |
| 2017/08/14 | 1,184 | 1,208 | 1,178 | 1,197 | +7 | +0.6% | 104,100 |
| 2017/08/10 | 1,195 | 1,214 | 1,173 | 1,190 | +9 | +0.8% | 140,000 |
| 2017/08/09 | 1,190 | 1,191 | 1,169 | 1,181 | ±0 | ±0% | 74,200 |
| 2017/08/08 | 1,173 | 1,188 | 1,171 | 1,181 | +9 | +0.8% | 118,800 |
| 2017/08/07 | 1,195 | 1,195 | 1,163 | 1,172 | -25 | -2.1% | 160,300 |
| 2017/08/04 | 1,211 | 1,220 | 1,185 | 1,197 | -16 | -1.3% | 99,300 |
| 2017/08/03 | 1,217 | 1,245 | 1,193 | 1,213 | -2 | -0.2% | 225,800 |
| 2017/08/02 | 1,214 | 1,288 | 1,211 | 1,215 | -13 | -1.1% | 279,900 |
| 2017/08/01 | 1,246 | 1,262 | 1,227 | 1,228 | -43 | -3.4% | 141,600 |
| 2017/07/31 | 1,252 | 1,320 | 1,252 | 1,271 | +14 | +1.1% | 304,800 |
| 2017/07/28 | 1,219 | 1,292 | 1,210 | 1,257 | +52 | +4.3% | 374,200 |
| 2017/07/27 | 1,265 | 1,268 | 1,195 | 1,205 | -43 | -3.4% | 366,300 |
| 2017/07/26 | 1,303 | 1,307 | 1,230 | 1,248 | -31 | -2.4% | 418,800 |
| 2017/07/25 | 1,356 | 1,370 | 1,271 | 1,279 | -85 | -6.2% | 362,400 |
| 2017/07/24 | 1,420 | 1,435 | 1,359 | 1,364 | -52 | -3.7% | 170,600 |
| 2017/07/21 | 1,470 | 1,478 | 1,404 | 1,416 | -57 | -3.9% | 168,700 |
| 2017/07/20 | 1,493 | 1,506 | 1,473 | 1,473 | -5 | -0.3% | 82,100 |
| 2017/07/19 | 1,480 | 1,513 | 1,475 | 1,478 | -2 | -0.1% | 64,600 |
| 2017/07/18 | 1,514 | 1,516 | 1,478 | 1,480 | -23 | -1.5% | 84,200 |
| 2017/07/14 | 1,475 | 1,516 | 1,470 | 1,503 | +48 | +3.3% | 92,000 |
1851～
1900
件表示中 / 6162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 | 31,000円 | +8.4% | +2.2% | 3.87% | 16.90倍 | 1.93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 |
| ラックランド | 169,500円 | - | - | - | - | 1.88倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＧＥＮＯＶＡ | 97,900円 | +25.9% | +18.4% | 3.06% | 9.06倍 | 2.57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 |
| ＥＲＩ ＨＤ | 217,700円 | +13.8% | +4.0% | 2.76% | 12.73倍 | 2.94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 |
| シンメンテＨＤ | 77,100円 | +12.5% | +9.2% | 2.33% | 13.06倍 | 4.11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 |
市場注目の銘柄
チャート関連のコラム
