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 |
|---|---|---|---|---|---|---|---|
| 2004/01/27 | 98.7 | 98.9 | 97.6 | 97.6 | -0.4 | -0.4% | 149,400 |
| 2004/01/26 | 98.8 | 98.8 | 98 | 98 | +0.2 | +0.2% | 79,200 |
| 2004/01/23 | 97.2 | 97.9 | 97.2 | 97.8 | +0.5 | +0.5% | 74,700 |
| 2004/01/22 | 96.8 | 98.3 | 96.8 | 97.3 | +0.1 | +0.1% | 164,700 |
| 2004/01/21 | 98.3 | 99 | 97.2 | 97.2 | -0.7 | -0.7% | 144,000 |
| 2004/01/20 | 97.8 | 98.7 | 97.8 | 97.9 | +0.1 | +0.1% | 49,500 |
| 2004/01/19 | 98.9 | 99.4 | 96.1 | 97.8 | -1.1 | -1.1% | 349,200 |
| 2004/01/16 | 97.8 | 98.9 | 97.8 | 98.9 | +1.1 | +1.1% | 75,600 |
| 2004/01/15 | 98.9 | 100 | 97.6 | 97.8 | +1.1 | +1.1% | 143,100 |
| 2004/01/14 | 97.8 | 98 | 96.7 | 96.7 | ±0 | ±0% | 283,500 |
| 2004/01/13 | 96.4 | 97.8 | 95.1 | 96.7 | +0.7 | +0.7% | 151,200 |
| 2004/01/09 | 96.3 | 96.7 | 95.7 | 96 | +0.4 | +0.4% | 47,700 |
| 2004/01/08 | 95.6 | 96.3 | 95.6 | 95.6 | +0.3 | +0.3% | 51,300 |
| 2004/01/07 | 94.4 | 96.3 | 94.4 | 95.3 | +0.3 | +0.3% | 86,400 |
| 2004/01/06 | 94.4 | 95 | 94.4 | 95 | +0.2 | +0.2% | 67,500 |
| 2004/01/05 | 94.4 | 94.8 | 94.3 | 94.8 | -0.8 | -0.8% | 35,100 |
| 2003/12/30 | 94.8 | 95.6 | 94.6 | 95.6 | +1.9 | +2% | 59,400 |
| 2003/12/29 | 94 | 94.6 | 93.6 | 93.7 | -0.3 | -0.3% | 62,100 |
| 2003/12/26 | 92.1 | 94 | 92.1 | 94 | +2 | +2.2% | 71,100 |
| 2003/12/25 | 94 | 94 | 91.4 | 92 | -2 | -2.1% | 206,100 |
| 2003/12/24 | 92.7 | 94.4 | 92.2 | 94 | +1.4 | +1.5% | 243,000 |
| 2003/12/22 | 94.6 | 94.6 | 92.3 | 92.6 | -3.1 | -3.2% | 90,000 |
| 2003/12/19 | 94.9 | 95.7 | 94.9 | 95.7 | +0.6 | +0.6% | 74,700 |
| 2003/12/18 | 92.9 | 95.9 | 92.6 | 95.1 | +3.3 | +3.6% | 39,600 |
| 2003/12/17 | 98.3 | 98.3 | 91.8 | 91.8 | -7 | -7.1% | 35,100 |
| 2003/12/16 | 98.8 | 98.8 | 97.8 | 98.8 | -0.1 | -0.1% | 40,500 |
| 2003/12/15 | 99.2 | 99.3 | 98.9 | 98.9 | ±0 | ±0% | 34,200 |
| 2003/12/12 | 98.7 | 99 | 97.7 | 98.9 | +0.2 | +0.2% | 243,900 |
| 2003/12/11 | 96.4 | 98.7 | 94.6 | 98.7 | +2.3 | +2.4% | 94,500 |
| 2003/12/10 | 95.7 | 98.3 | 95.7 | 96.4 | -2.5 | -2.5% | 45,000 |
| 2003/12/09 | 98.3 | 99.1 | 98 | 98.9 | +0.6 | +0.6% | 100,800 |
| 2003/12/08 | 99.4 | 99.6 | 97.7 | 98.3 | -1.3 | -1.3% | 135,000 |
| 2003/12/05 | 99.8 | 100.7 | 98.6 | 99.6 | -0.3 | -0.3% | 97,200 |
| 2003/12/04 | 97.8 | 100.1 | 97.8 | 99.9 | +1 | +1% | 288,900 |
| 2003/12/03 | 95.6 | 98.9 | 95.4 | 98.9 | +3.3 | +3.5% | 207,000 |
| 2003/12/02 | 93.6 | 96.9 | 93.6 | 95.6 | -1.2 | -1.2% | 158,400 |
| 2003/12/01 | 93.1 | 97.2 | 93.1 | 96.8 | +3.6 | +3.9% | 327,600 |
| 2003/11/28 | 90 | 94.1 | 90 | 93.2 | +1 | +1.1% | 123,300 |
| 2003/11/27 | 90.8 | 93.2 | 90 | 92.2 | -0.8 | -0.9% | 64,800 |
| 2003/11/26 | 91.8 | 93 | 90.8 | 93 | +1.2 | +1.3% | 168,300 |
| 2003/11/25 | 90.8 | 92.2 | 90.8 | 91.8 | +1.1 | +1.2% | 78,300 |
| 2003/11/21 | 91.7 | 91.7 | 90.6 | 90.7 | -1 | -1.1% | 33,300 |
| 2003/11/20 | 89.6 | 91.7 | 89.4 | 91.7 | -1.2 | -1.3% | 65,700 |
| 2003/11/19 | 90.1 | 93.1 | 90.1 | 92.9 | +2.8 | +3.1% | 285,300 |
| 2003/11/18 | 88.9 | 91.7 | 88.9 | 90.1 | +0.1 | +0.1% | 189,900 |
| 2003/11/17 | 91 | 91.1 | 86.7 | 90 | -1.1 | -1.2% | 252,900 |
| 2003/11/14 | 91.7 | 92.1 | 91.1 | 91.1 | +1.1 | +1.2% | 147,600 |
| 2003/11/13 | 92.1 | 92.1 | 90 | 90 | ±0 | ±0% | 99,900 |
| 2003/11/12 | 88.9 | 90.6 | 88.9 | 90 | +1 | +1.1% | 99,000 |
| 2003/11/11 | 86.9 | 89 | 86.8 | 89 | -1.2 | -1.3% | 147,600 |
5251～
5300
件表示中 / 6208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 | - | +8.4% | +2.2% | - | - | - |
|
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 |
| 楽 待 | - | +32.0% | +41.4% | - | - | - |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ナレルＧ | - | +18.7% | +5.3% | - | - | - |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ＮｅｘＴｏｎｅ | - | +18.5% | +75.1% | - | - | - |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| シンメンテＨＤ | - | +12.5% | +9.2% | - | - | - |
|
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
