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 |
|---|---|---|---|---|---|---|---|
| 2003/11/10 | 92.8 | 92.8 | 90 | 90.2 | -3.6 | -3.8% | 27,900 |
| 2003/11/07 | 93.8 | 93.8 | 92.2 | 93.8 | +1.5 | +1.6% | 66,600 |
| 2003/11/06 | 93.1 | 93.9 | 91.4 | 92.3 | +0.3 | +0.3% | 69,300 |
| 2003/11/05 | 94.7 | 96 | 91.3 | 92 | -2.6 | -2.7% | 83,700 |
| 2003/11/04 | 96.7 | 96.7 | 93.3 | 94.6 | +0.7 | +0.7% | 28,800 |
| 2003/10/31 | 93 | 95.6 | 92.2 | 93.9 | +1.1 | +1.2% | 76,500 |
| 2003/10/30 | 95.6 | 95.6 | 92.3 | 92.8 | -1.9 | -2% | 81,900 |
| 2003/10/29 | 96.7 | 96.7 | 94.4 | 94.7 | -2 | -2.1% | 56,700 |
| 2003/10/28 | 95 | 97 | 92.2 | 96.7 | +1.7 | +1.8% | 62,100 |
| 2003/10/27 | 96.7 | 97.8 | 94.8 | 95 | -3.2 | -3.3% | 53,100 |
| 2003/10/24 | 97.8 | 98.8 | 94.4 | 98.2 | +0.5 | +0.5% | 247,500 |
| 2003/10/23 | 97.9 | 99 | 94.4 | 97.7 | -2.3 | -2.3% | 196,200 |
| 2003/10/22 | 99.4 | 101.1 | 97.2 | 100 | +0.6 | +0.6% | 305,100 |
| 2003/10/21 | 97.8 | 99.4 | 97.2 | 99.4 | +1.6 | +1.6% | 176,400 |
| 2003/10/20 | 99.9 | 99.9 | 97.8 | 97.8 | -1.3 | -1.3% | 238,500 |
| 2003/10/17 | 95.3 | 99.8 | 95.2 | 99.1 | +4.1 | +4.3% | 524,700 |
| 2003/10/16 | 95.1 | 96 | 93.7 | 95 | +1.1 | +1.2% | 349,200 |
| 2003/10/15 | 92.9 | 95 | 92.9 | 93.9 | +1 | +1.1% | 275,400 |
| 2003/10/14 | 96.1 | 96.3 | 92.8 | 92.9 | -4.3 | -4.4% | 634,500 |
| 2003/10/10 | 92.8 | 99.8 | 92.3 | 97.2 | +3.2 | +3.4% | 665,100 |
| 2003/10/09 | 92.2 | 94 | 91.7 | 94 | +1.3 | +1.4% | 189,000 |
| 2003/10/08 | 91.1 | 93 | 91.1 | 92.7 | +2.6 | +2.9% | 319,500 |
| 2003/10/07 | 91 | 91.1 | 89.9 | 90.1 | +0.7 | +0.8% | 163,800 |
| 2003/10/06 | 90.1 | 91.1 | 89.4 | 89.4 | +0.5 | +0.6% | 184,500 |
| 2003/10/03 | 89.1 | 89.9 | 88.3 | 88.9 | -0.4 | -0.4% | 254,700 |
| 2003/10/02 | 89.7 | 89.7 | 88.3 | 89.3 | -0.5 | -0.6% | 212,400 |
| 2003/10/01 | 88.2 | 89.9 | 87.7 | 89.8 | +2.5 | +2.9% | 153,000 |
| 2003/09/30 | 86.7 | 88.2 | 86.7 | 87.3 | +0.1 | +0.1% | 150,300 |
| 2003/09/29 | 87.7 | 88 | 86.4 | 87.2 | +0.8 | +0.9% | 235,800 |
| 2003/09/26 | 87.8 | 87.8 | 86.1 | 86.4 | -1.3 | -1.5% | 75,600 |
| 2003/09/25 | 88.1 | 88.1 | 86.7 | 87.7 | -0.1 | -0.1% | 82,800 |
| 2003/09/24 | 88.9 | 89.1 | 87.8 | 87.8 | -0.6 | -0.7% | 228,600 |
| 2003/09/22 | 89.6 | 89.6 | 87.8 | 88.4 | ±0 | ±0% | 198,000 |
| 2003/09/19 | 89 | 89 | 87.8 | 88.4 | +0.1 | +0.1% | 286,200 |
| 2003/09/18 | 89 | 89.1 | 88.3 | 88.3 | -0.5 | -0.6% | 101,700 |
| 2003/09/17 | 89.1 | 89.1 | 88.3 | 88.8 | +0.7 | +0.8% | 435,600 |
| 2003/09/16 | 88.3 | 88.8 | 87.8 | 88.1 | +0.3 | +0.3% | 277,200 |
| 2003/09/12 | 85.7 | 88.9 | 85.7 | 87.8 | +2.4 | +2.8% | 199,800 |
| 2003/09/11 | 86.7 | 87.2 | 85.4 | 85.4 | -1.2 | -1.4% | 142,200 |
| 2003/09/10 | 87.9 | 88.3 | 86 | 86.6 | -2.3 | -2.6% | 266,400 |
| 2003/09/09 | 89 | 89.4 | 88.9 | 88.9 | ±0 | ±0% | 146,700 |
| 2003/09/08 | 89 | 89.8 | 88.4 | 88.9 | -0.1 | -0.1% | 102,600 |
| 2003/09/05 | 90.6 | 90.6 | 89 | 89 | -0.4 | -0.4% | 181,800 |
| 2003/09/04 | 90 | 90.4 | 88.9 | 89.4 | +0.1 | +0.1% | 190,800 |
| 2003/09/03 | 91.1 | 91.1 | 89.1 | 89.3 | -0.8 | -0.9% | 182,700 |
| 2003/09/02 | 91 | 91 | 89.9 | 90.1 | +0.3 | +0.3% | 258,300 |
| 2003/09/01 | 91 | 91 | 89.6 | 89.8 | +0.7 | +0.8% | 232,200 |
| 2003/08/29 | 89.3 | 90.4 | 88.2 | 89.1 | +3.1 | +3.6% | 311,400 |
| 2003/08/28 | 84.4 | 86.4 | 83.9 | 86 | +1.3 | +1.5% | 252,000 |
| 2003/08/27 | 89 | 90.1 | 83.4 | 84.7 | -4.2 | -4.7% | 572,400 |
5301～
5350
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 | 35,900円 | +8.4% | +2.2% | 3.34% | 19.54倍 | 2.23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 |
| 楽 待 | 93,400円 | +32.0% | +41.4% | 1.07% | 17.14倍 | 3.46倍 |
|
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 | 225,400円 | +18.7% | +5.3% | 5.10% | 8.46倍 | 1.41倍 |
|
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 | 198,600円 | +18.5% | +75.1% | 1.01% | 16.15倍 | 4.08倍 |
|
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 | 86,100円 | +12.5% | +9.2% | 2.09% | 14.59倍 | 4.59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
