秀英予備校の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 1,532 | 1,550 | 1,531 | 1,550 | -20 | -1.3% | 14,200 |
| 2003/08/01 | 1,560 | 1,570 | 1,545 | 1,570 | +20 | +1.3% | 6,700 |
| 2003/07/31 | 1,549 | 1,560 | 1,540 | 1,550 | +20 | +1.3% | 11,000 |
| 2003/07/30 | 1,549 | 1,549 | 1,523 | 1,530 | +11 | +0.7% | 9,300 |
| 2003/07/29 | 1,549 | 1,550 | 1,518 | 1,519 | -22 | -1.4% | 11,800 |
| 2003/07/28 | 1,540 | 1,550 | 1,538 | 1,541 | +30 | +2% | 12,800 |
| 2003/07/25 | 1,503 | 1,550 | 1,503 | 1,511 | -9 | -0.6% | 12,800 |
| 2003/07/24 | 1,500 | 1,555 | 1,500 | 1,520 | +3 | +0.2% | 20,900 |
| 2003/07/23 | 1,500 | 1,518 | 1,485 | 1,517 | +7 | +0.5% | 16,600 |
| 2003/07/22 | 1,539 | 1,539 | 1,480 | 1,510 | -25 | -1.6% | 11,100 |
| 2003/07/18 | 1,480 | 1,546 | 1,476 | 1,535 | +29 | +1.9% | 22,800 |
| 2003/07/17 | 1,480 | 1,530 | 1,470 | 1,506 | -64 | -4.1% | 28,600 |
| 2003/07/16 | 1,550 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 23,700 |
| 2003/07/15 | 1,650 | 1,650 | 1,580 | 1,600 | ±0 | ±0% | 21,300 |
| 2003/07/14 | 1,594 | 1,610 | 1,560 | 1,600 | +6 | +0.4% | 23,100 |
| 2003/07/11 | 1,638 | 1,638 | 1,526 | 1,594 | -52 | -3.2% | 25,200 |
| 2003/07/10 | 1,609 | 1,646 | 1,609 | 1,646 | +52 | +3.3% | 28,800 |
| 2003/07/09 | 1,578 | 1,596 | 1,576 | 1,594 | +25 | +1.6% | 25,200 |
| 2003/07/08 | 1,552 | 1,570 | 1,552 | 1,569 | +25 | +1.6% | 18,900 |
| 2003/07/07 | 1,530 | 1,544 | 1,520 | 1,544 | +33 | +2.2% | 15,300 |
| 2003/07/04 | 1,470 | 1,522 | 1,470 | 1,511 | +11 | +0.7% | 45,400 |
| 2003/07/03 | 1,482 | 1,514 | 1,482 | 1,500 | +24 | +1.6% | 69,600 |
| 2003/07/02 | 1,446 | 1,476 | 1,444 | 1,476 | +31 | +2.1% | 34,800 |
| 2003/07/01 | 1,435 | 1,445 | 1,435 | 1,445 | +10 | +0.7% | 11,400 |
| 2003/06/30 | 1,426 | 1,440 | 1,426 | 1,435 | +15 | +1.1% | 14,100 |
| 2003/06/27 | 1,411 | 1,420 | 1,403 | 1,420 | +5 | +0.4% | 6,800 |
| 2003/06/26 | 1,403 | 1,415 | 1,402 | 1,415 | +4 | +0.3% | 14,600 |
| 2003/06/25 | 1,399 | 1,411 | 1,399 | 1,411 | -4 | -0.3% | 12,400 |
| 2003/06/24 | 1,419 | 1,419 | 1,399 | 1,415 | -6 | -0.4% | 16,800 |
| 2003/06/23 | 1,400 | 1,428 | 1,400 | 1,421 | +41 | +3% | 21,000 |
| 2003/06/20 | 1,369 | 1,388 | 1,366 | 1,380 | +13 | +1% | 18,600 |
| 2003/06/19 | 1,346 | 1,380 | 1,346 | 1,367 | +12 | +0.9% | 14,400 |
| 2003/06/18 | 1,343 | 1,355 | 1,339 | 1,355 | +10 | +0.7% | 21,400 |
| 2003/06/17 | 1,334 | 1,345 | 1,325 | 1,345 | +25 | +1.9% | 16,500 |
| 2003/06/16 | 1,310 | 1,324 | 1,304 | 1,320 | -6 | -0.5% | 13,800 |
| 2003/06/13 | 1,302 | 1,330 | 1,302 | 1,326 | +4 | +0.3% | 22,800 |
| 2003/06/12 | 1,330 | 1,335 | 1,314 | 1,322 | -9 | -0.7% | 19,900 |
| 2003/06/11 | 1,370 | 1,390 | 1,330 | 1,331 | +1 | +0.1% | 29,700 |
| 2003/06/10 | 1,292 | 1,330 | 1,285 | 1,330 | +40 | +3.1% | 31,000 |
| 2003/06/09 | 1,290 | 1,300 | 1,285 | 1,290 | -4 | -0.3% | 15,000 |
| 2003/06/06 | 1,291 | 1,299 | 1,282 | 1,294 | +3 | +0.2% | 10,300 |
| 2003/06/05 | 1,282 | 1,291 | 1,282 | 1,291 | -7 | -0.5% | 6,400 |
| 2003/06/04 | 1,303 | 1,310 | 1,282 | 1,298 | -2 | -0.2% | 19,000 |
| 2003/06/03 | 1,290 | 1,312 | 1,286 | 1,300 | +15 | +1.2% | 25,900 |
| 2003/06/02 | 1,262 | 1,286 | 1,260 | 1,285 | +24 | +1.9% | 10,000 |
| 2003/05/30 | 1,280 | 1,280 | 1,252 | 1,261 | -19 | -1.5% | 8,900 |
| 2003/05/29 | 1,250 | 1,280 | 1,223 | 1,280 | +30 | +2.4% | 22,700 |
| 2003/05/28 | 1,254 | 1,270 | 1,250 | 1,250 | -7 | -0.6% | 9,100 |
| 2003/05/27 | 1,274 | 1,274 | 1,255 | 1,257 | -32 | -2.5% | 20,100 |
| 2003/05/26 | 1,300 | 1,300 | 1,275 | 1,289 | -11 | -0.8% | 12,200 |
5401～
5450
件表示中 / 6051件
類似銘柄と比較する
現在ご覧いただいている「秀 英」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 |
|---|---|---|---|---|---|---|---|---|
| 秀 英 | 29,400円 | +1.8% | +5.0% | 3.40% | 9.86倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| イシン | 103,500円 | +10.1% | -97.8% | 0.00% | 153.79倍 | 1.67倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| デジタリフト | 126,000円 | +14.3% | - | 0.00% | 21.18倍 | 2.95倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| アウンコンサル | 25,800円 | +25.9% | - | 0.00% | - | 5.80倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ビースタイル | 130,100円 | +13.6% | -60.6% | 0.00% | 59.06倍 | 1.50倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
