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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,300 | 1,312 | 1,274 | 1,309 | +11 | +0.8% | 69,800 |
| 2017/04/28 | 1,360 | 1,360 | 1,293 | 1,298 | -41 | -3.1% | 109,000 |
| 2017/04/27 | 1,293 | 1,365 | 1,293 | 1,339 | +36 | +2.8% | 144,900 |
| 2017/04/26 | 1,328 | 1,349 | 1,300 | 1,303 | -1 | -0.1% | 122,900 |
| 2017/04/25 | 1,291 | 1,315 | 1,288 | 1,304 | +15 | +1.2% | 63,200 |
| 2017/04/24 | 1,312 | 1,337 | 1,277 | 1,289 | -10 | -0.8% | 85,700 |
| 2017/04/21 | 1,275 | 1,312 | 1,256 | 1,299 | +28 | +2.2% | 97,800 |
| 2017/04/20 | 1,292 | 1,300 | 1,268 | 1,271 | -16 | -1.2% | 79,700 |
| 2017/04/19 | 1,278 | 1,313 | 1,260 | 1,287 | +21 | +1.7% | 83,900 |
| 2017/04/18 | 1,279 | 1,295 | 1,245 | 1,266 | -12 | -0.9% | 124,100 |
| 2017/04/17 | 1,294 | 1,324 | 1,278 | 1,278 | -38 | -2.9% | 120,200 |
| 2017/04/14 | 1,294 | 1,374 | 1,291 | 1,316 | +8 | +0.6% | 153,700 |
| 2017/04/13 | 1,300 | 1,317 | 1,285 | 1,308 | -9 | -0.7% | 176,200 |
| 2017/04/12 | 1,339 | 1,367 | 1,317 | 1,317 | -40 | -2.9% | 187,800 |
| 2017/04/11 | 1,401 | 1,406 | 1,342 | 1,357 | -74 | -5.2% | 401,500 |
| 2017/04/10 | 1,481 | 1,492 | 1,414 | 1,431 | -63 | -4.2% | 326,600 |
| 2017/04/07 | 1,457 | 1,620 | 1,411 | 1,494 | +37 | +2.5% | 297,700 |
| 2017/04/06 | 1,499 | 1,499 | 1,432 | 1,457 | -15 | -1% | 372,000 |
| 2017/04/05 | 1,469 | 1,539 | 1,464 | 1,472 | +9 | +0.6% | 157,900 |
| 2017/04/04 | 1,510 | 1,526 | 1,460 | 1,463 | -62 | -4.1% | 291,400 |
| 2017/04/03 | 1,564 | 1,575 | 1,525 | 1,525 | -63 | -4% | 243,700 |
| 2017/03/31 | 1,620 | 1,625 | 1,575 | 1,588 | -23 | -1.4% | 172,000 |
| 2017/03/30 | 1,643 | 1,643 | 1,600 | 1,611 | -23 | -1.4% | 139,200 |
| 2017/03/29 | 1,629 | 1,660 | 1,620 | 1,634 | +28 | +1.7% | 251,500 |
| 2017/03/28 | 1,637 | 1,649 | 1,601 | 1,606 | -37 | -2.3% | 247,900 |
| 2017/03/27 | 1,500 | 1,662 | 1,462 | 1,643 | +143 | +9.5% | 580,900 |
| 2017/03/24 | 1,500 | 1,526 | 1,491 | 1,500 | -3 | -0.2% | 173,500 |
| 2017/03/23 | 1,518 | 1,519 | 1,496 | 1,503 | +5 | +0.3% | 126,900 |
| 2017/03/22 | 1,506 | 1,515 | 1,492 | 1,498 | -40 | -2.6% | 217,600 |
| 2017/03/21 | 1,502 | 1,570 | 1,491 | 1,538 | +17 | +1.1% | 400,200 |
| 2017/03/17 | 1,369 | 1,562 | 1,359 | 1,521 | +140 | +10.1% | 840,100 |
| 2017/03/16 | 1,290 | 1,381 | 1,283 | 1,381 | +86 | +6.6% | 379,100 |
| 2017/03/15 | 1,315 | 1,337 | 1,274 | 1,295 | -20 | -1.5% | 276,300 |
| 2017/03/14 | 1,313 | 1,323 | 1,290 | 1,315 | +21 | +1.6% | 365,900 |
| 2017/03/13 | 1,327 | 1,352 | 1,252 | 1,294 | -36 | -2.7% | 431,700 |
| 2017/03/10 | 1,245 | 1,330 | 1,234 | 1,330 | +100 | +8.1% | 388,500 |
| 2017/03/09 | 1,178 | 1,232 | 1,178 | 1,230 | +50 | +4.2% | 242,600 |
| 2017/03/08 | 1,150 | 1,182 | 1,142 | 1,180 | +28 | +2.4% | 177,300 |
| 2017/03/07 | 1,138 | 1,157 | 1,130 | 1,152 | +14 | +1.2% | 128,700 |
| 2017/03/06 | 1,096 | 1,140 | 1,090 | 1,138 | +37 | +3.4% | 147,700 |
| 2017/03/03 | 1,090 | 1,106 | 1,068 | 1,101 | +7 | +0.6% | 119,800 |
| 2017/03/02 | 1,100 | 1,110 | 1,082 | 1,094 | +6 | +0.6% | 144,500 |
| 2017/03/01 | 1,065 | 1,094 | 1,035 | 1,088 | +41 | +3.9% | 344,400 |
| 2017/02/28 | 1,049 | 1,086 | 1,044 | 1,047 | +16 | +1.6% | 309,000 |
| 2017/02/27 | 1,025 | 1,048 | 1,021 | 1,031 | +8 | +0.8% | 231,700 |
| 2017/02/24 | 1,017 | 1,038 | 1,010 | 1,023 | +5 | +0.5% | 196,000 |
| 2017/02/23 | 1,039 | 1,043 | 1,015 | 1,018 | -21 | -2% | 285,000 |
| 2017/02/22 | 1,065 | 1,065 | 1,032 | 1,039 | -22 | -2.1% | 95,700 |
| 2017/02/21 | 1,040 | 1,075 | 1,040 | 1,061 | +27 | +2.6% | 130,900 |
| 2017/02/20 | 1,031 | 1,065 | 1,030 | 1,034 | +12 | +1.2% | 105,500 |
1951～
2000
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 | 31,100円 | +8.4% | +2.2% | 3.86% | 16.95倍 | 1.94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 | 167,700円 | - | - | - | - | 1.86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 | 97,500円 | +25.9% | +18.4% | 3.08% | 9.02倍 | 2.56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 | 214,900円 | +13.8% | +4.0% | 2.79% | 12.57倍 | 2.90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 | 76,000円 | +12.5% | +9.2% | 2.37% | 12.87倍 | 4.05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
