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 |
---|---|---|---|---|---|---|---|
2002/07/29 | 1,671 | 1,690 | 1,651 | 1,651 | -54 | -3.2% | 5,200 |
2002/07/26 | 1,747 | 1,747 | 1,700 | 1,705 | -43 | -2.5% | 8,600 |
2002/07/25 | 1,750 | 1,750 | 1,713 | 1,748 | -1 | -0.1% | 16,900 |
2002/07/24 | 1,701 | 1,749 | 1,666 | 1,749 | +40 | +2.3% | 13,700 |
2002/07/23 | 1,700 | 1,709 | 1,690 | 1,709 | +19 | +1.1% | 10,300 |
2002/07/22 | 1,650 | 1,708 | 1,650 | 1,690 | -11 | -0.6% | 17,200 |
2002/07/19 | 1,710 | 1,710 | 1,690 | 1,701 | -11 | -0.6% | 19,400 |
2002/07/18 | 1,700 | 1,734 | 1,682 | 1,712 | -17 | -1% | 11,600 |
2002/07/17 | 1,730 | 1,730 | 1,680 | 1,729 | +17 | +1% | 15,900 |
2002/07/16 | 1,750 | 1,750 | 1,690 | 1,712 | +14 | +0.8% | 23,600 |
2002/07/15 | 1,630 | 1,735 | 1,621 | 1,698 | +63 | +3.9% | 25,500 |
2002/07/12 | 1,635 | 1,650 | 1,625 | 1,635 | -13 | -0.8% | 19,500 |
2002/07/11 | 1,699 | 1,699 | 1,641 | 1,648 | -70 | -4.1% | 16,400 |
2002/07/10 | 1,739 | 1,739 | 1,698 | 1,718 | -25 | -1.4% | 10,300 |
2002/07/09 | 1,741 | 1,743 | 1,695 | 1,743 | ±0 | ±0% | 16,200 |
2002/07/08 | 1,750 | 1,780 | 1,700 | 1,743 | -7 | -0.4% | 13,900 |
2002/07/05 | 1,700 | 1,770 | 1,700 | 1,750 | +50 | +2.9% | 17,700 |
2002/07/04 | 1,754 | 1,754 | 1,700 | 1,700 | -84 | -4.7% | 45,400 |
2002/07/03 | 1,780 | 1,900 | 1,727 | 1,784 | +4 | +0.2% | 176,400 |
2002/07/02 | 1,659 | 1,790 | 1,620 | 1,780 | +145 | +8.9% | 53,800 |
2002/07/01 | 1,640 | 1,645 | 1,601 | 1,635 | +25 | +1.6% | 17,200 |
2002/06/28 | 1,556 | 1,615 | 1,556 | 1,610 | +55 | +3.5% | 11,100 |
2002/06/27 | 1,510 | 1,628 | 1,509 | 1,555 | +42 | +2.8% | 11,100 |
2002/06/26 | 1,500 | 1,550 | 1,500 | 1,513 | -37 | -2.4% | 9,600 |
2002/06/25 | 1,500 | 1,551 | 1,500 | 1,550 | +30 | +2% | 9,000 |
2002/06/24 | 1,500 | 1,521 | 1,470 | 1,520 | -9 | -0.6% | 12,100 |
2002/06/21 | 1,530 | 1,530 | 1,500 | 1,529 | -1 | -0.1% | 10,100 |
2002/06/20 | 1,500 | 1,530 | 1,460 | 1,530 | -21 | -1.4% | 15,700 |
2002/06/19 | 1,584 | 1,600 | 1,550 | 1,551 | -33 | -2.1% | 18,900 |
2002/06/18 | 1,620 | 1,625 | 1,584 | 1,584 | -84 | -5% | 32,700 |
2002/06/17 | 1,690 | 1,690 | 1,620 | 1,668 | -24 | -1.4% | 26,600 |
2002/06/14 | 1,702 | 1,702 | 1,679 | 1,692 | -24 | -1.4% | 18,100 |
2002/06/13 | 1,721 | 1,726 | 1,703 | 1,716 | +13 | +0.8% | 6,700 |
2002/06/12 | 1,750 | 1,750 | 1,703 | 1,703 | -57 | -3.2% | 4,100 |
2002/06/11 | 1,755 | 1,773 | 1,730 | 1,760 | +26 | +1.5% | 12,500 |
2002/06/10 | 1,754 | 1,761 | 1,734 | 1,734 | -50 | -2.8% | 15,600 |
2002/06/07 | 1,780 | 1,788 | 1,761 | 1,784 | -5 | -0.3% | 24,700 |
2002/06/06 | 1,761 | 1,800 | 1,758 | 1,789 | +58 | +3.4% | 30,400 |
2002/06/05 | 1,700 | 1,740 | 1,695 | 1,731 | +40 | +2.4% | 32,200 |
2002/06/04 | 1,695 | 1,700 | 1,680 | 1,691 | -27 | -1.6% | 14,300 |
2002/06/03 | 1,678 | 1,720 | 1,678 | 1,718 | +10 | +0.6% | 15,000 |
2002/05/31 | 1,708 | 1,720 | 1,705 | 1,708 | -9 | -0.5% | 8,800 |
2002/05/30 | 1,699 | 1,720 | 1,695 | 1,717 | +16 | +0.9% | 9,400 |
2002/05/29 | 1,680 | 1,740 | 1,680 | 1,701 | -49 | -2.8% | 11,800 |
2002/05/28 | 1,695 | 1,772 | 1,695 | 1,750 | +25 | +1.4% | 23,000 |
2002/05/27 | 1,760 | 1,762 | 1,720 | 1,725 | -52 | -2.9% | 15,700 |
2002/05/24 | 1,798 | 1,798 | 1,737 | 1,777 | -22 | -1.2% | 17,000 |
2002/05/23 | 1,812 | 1,815 | 1,770 | 1,799 | -11 | -0.6% | 45,400 |
2002/05/22 | 1,740 | 1,815 | 1,740 | 1,810 | +106 | +6.2% | 70,500 |
2002/05/21 | 1,702 | 1,719 | 1,700 | 1,704 | +2 | +0.1% | 15,300 |
5651~
5700
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