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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,700 | 1,720 | 1,680 | 1,702 | -18 | -1% | 40,600 |
| 2002/05/17 | 1,729 | 1,739 | 1,678 | 1,720 | -20 | -1.1% | 72,000 |
| 2002/05/16 | 1,740 | 1,765 | 1,701 | 1,740 | +50 | +3% | 146,500 |
| 2002/05/15 | 1,610 | 1,705 | 1,605 | 1,690 | +92 | +5.8% | 146,400 |
| 2002/05/14 | 1,550 | 1,599 | 1,534 | 1,598 | +48 | +3.1% | 65,700 |
| 2002/05/13 | 1,500 | 1,560 | 1,475 | 1,550 | +87 | +5.9% | 75,200 |
| 2002/05/10 | 1,440 | 1,475 | 1,435 | 1,463 | +21 | +1.5% | 19,100 |
| 2002/05/09 | 1,480 | 1,480 | 1,425 | 1,442 | -36 | -2.4% | 53,000 |
| 2002/05/08 | 1,445 | 1,510 | 1,441 | 1,478 | +53 | +3.7% | 101,900 |
| 2002/05/07 | 1,448 | 1,448 | 1,410 | 1,425 | -17 | -1.2% | 23,100 |
| 2002/05/02 | 1,389 | 1,450 | 1,389 | 1,442 | +53 | +3.8% | 25,900 |
| 2002/05/01 | 1,372 | 1,396 | 1,372 | 1,389 | +11 | +0.8% | 9,100 |
| 2002/04/30 | 1,380 | 1,394 | 1,377 | 1,378 | -22 | -1.6% | 6,200 |
| 2002/04/26 | 1,371 | 1,402 | 1,350 | 1,400 | +49 | +3.6% | 18,400 |
| 2002/04/25 | 1,364 | 1,364 | 1,351 | 1,351 | -13 | -1% | 5,900 |
| 2002/04/24 | 1,409 | 1,409 | 1,360 | 1,364 | -36 | -2.6% | 11,300 |
| 2002/04/23 | 1,396 | 1,405 | 1,389 | 1,400 | -5 | -0.4% | 9,500 |
| 2002/04/22 | 1,422 | 1,422 | 1,393 | 1,405 | +3 | +0.2% | 7,900 |
| 2002/04/19 | 1,395 | 1,410 | 1,391 | 1,402 | +7 | +0.5% | 10,100 |
| 2002/04/18 | 1,400 | 1,410 | 1,350 | 1,395 | -10 | -0.7% | 18,700 |
| 2002/04/17 | 1,460 | 1,460 | 1,402 | 1,405 | -26 | -1.8% | 8,100 |
| 2002/04/16 | 1,380 | 1,450 | 1,380 | 1,431 | +33 | +2.4% | 23,700 |
| 2002/04/15 | 1,419 | 1,419 | 1,380 | 1,398 | -1 | -0.1% | 8,800 |
| 2002/04/12 | 1,403 | 1,403 | 1,377 | 1,399 | -6 | -0.4% | 21,700 |
| 2002/04/11 | 1,425 | 1,425 | 1,398 | 1,405 | +7 | +0.5% | 11,400 |
| 2002/04/10 | 1,440 | 1,443 | 1,386 | 1,398 | -22 | -1.5% | 29,400 |
| 2002/04/09 | 1,470 | 1,470 | 1,400 | 1,420 | -50 | -3.4% | 22,500 |
| 2002/04/08 | 1,480 | 1,500 | 1,460 | 1,470 | +10 | +0.7% | 44,700 |
| 2002/04/05 | 1,450 | 1,500 | 1,450 | 1,460 | +60 | +4.3% | 136,900 |
| 2002/04/04 | 1,346 | 1,410 | 1,326 | 1,400 | +114 | +8.9% | 69,100 |
| 2002/04/03 | 1,283 | 1,289 | 1,261 | 1,286 | +23 | +1.8% | 7,300 |
| 2002/04/02 | 1,260 | 1,300 | 1,260 | 1,263 | +3 | +0.2% | 6,900 |
| 2002/04/01 | 1,290 | 1,290 | 1,260 | 1,260 | ±0 | ±0% | 9,600 |
| 2002/03/29 | 1,306 | 1,306 | 1,250 | 1,260 | -45 | -3.4% | 28,600 |
| 2002/03/28 | 1,314 | 1,314 | 1,281 | 1,305 | -9 | -0.7% | 29,000 |
| 2002/03/27 | 1,335 | 1,375 | 1,300 | 1,314 | -41 | -3% | 29,300 |
| 2002/03/26 | 1,420 | 1,430 | 1,350 | 1,355 | -55 | -3.9% | 42,700 |
| 2002/03/25 | 1,420 | 1,420 | 1,390 | 1,410 | +71 | +5.3% | 77,300 |
| 2002/03/22 | 1,360 | 1,369 | 1,330 | 1,339 | -11 | -0.8% | 32,900 |
| 2002/03/20 | 1,357 | 1,357 | 1,320 | 1,350 | -20 | -1.5% | 27,100 |
| 2002/03/19 | 1,380 | 1,380 | 1,337 | 1,370 | +30 | +2.2% | 53,800 |
| 2002/03/18 | 1,345 | 1,385 | 1,330 | 1,340 | +45 | +3.5% | 99,500 |
| 2002/03/15 | 1,190 | 1,299 | 1,190 | 1,295 | +125 | +10.7% | 77,900 |
| 2002/03/14 | 1,150 | 1,180 | 1,150 | 1,170 | +25 | +2.2% | 16,500 |
| 2002/03/13 | 1,127 | 1,145 | 1,127 | 1,145 | +17 | +1.5% | 12,800 |
| 2002/03/12 | 1,174 | 1,174 | 1,128 | 1,128 | -41 | -3.5% | 13,300 |
| 2002/03/11 | 1,190 | 1,190 | 1,155 | 1,169 | +19 | +1.7% | 29,000 |
| 2002/03/08 | 1,130 | 1,154 | 1,126 | 1,150 | +36 | +3.2% | 35,300 |
| 2002/03/07 | 1,100 | 1,115 | 1,098 | 1,114 | +16 | +1.5% | 21,200 |
| 2002/03/06 | 1,100 | 1,100 | 1,082 | 1,098 | +3 | +0.3% | 16,400 |
5701～
5750
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
