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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 101.7 | 102 | 98 | 99.2 | -1.9 | -1.9% | 513,000 |
| 2003/08/01 | 103.8 | 106.1 | 101.1 | 101.1 | -3.6 | -3.4% | 833,400 |
| 2003/07/31 | 107.2 | 107.2 | 100.1 | 104.7 | -3.6 | -3.3% | 4,179,600 |
| 2003/07/30 | 109.3 | 109.7 | 107.1 | 108.3 | -2.1 | -1.9% | 1,564,200 |
| 2003/07/29 | 112.2 | 112.4 | 110.3 | 110.4 | -2.4 | -2.1% | 925,200 |
| 2003/07/28 | 110 | 113.3 | 110 | 112.8 | +3.4 | +3.1% | 982,800 |
| 2003/07/25 | 108.8 | 109.8 | 107.9 | 109.4 | +1.7 | +1.6% | 466,200 |
| 2003/07/24 | 111 | 111 | 107.4 | 107.7 | -3.4 | -3.1% | 673,200 |
| 2003/07/23 | 109.4 | 111.8 | 107.9 | 111.1 | +3.9 | +3.6% | 1,377,000 |
| 2003/07/22 | 111.9 | 111.9 | 105.6 | 107.2 | +5.3 | +5.2% | 3,708,900 |
| 2003/07/18 | 106.7 | 107.8 | 101.7 | 101.9 | -8.8 | -7.9% | 1,119,600 |
| 2003/07/17 | 111.7 | 115.2 | 104.4 | 110.7 | +1.3 | +1.2% | 2,811,600 |
| 2003/07/16 | 109.4 | 109.4 | 109.4 | 109.4 | +11.1 | +11.3% | 936,000 |
| 2003/07/15 | 101.8 | 101.8 | 97.8 | 98.3 | -2.4 | -2.4% | 147,600 |
| 2003/07/14 | 100.1 | 100.7 | 98.9 | 100.7 | +0.7 | +0.7% | 225,000 |
| 2003/07/11 | 105.6 | 105.6 | 100 | 100 | -5.6 | -5.3% | 103,500 |
| 2003/07/10 | 99.9 | 105.6 | 98.9 | 105.6 | +6.2 | +6.2% | 392,400 |
| 2003/07/09 | 96.7 | 99.4 | 96.3 | 99.4 | +3.3 | +3.4% | 125,100 |
| 2003/07/08 | 96.9 | 97.4 | 94.7 | 96.1 | -2.8 | -2.8% | 57,600 |
| 2003/07/07 | 95.6 | 100 | 95.3 | 98.9 | +3.2 | +3.3% | 52,200 |
| 2003/07/04 | 95.7 | 95.7 | 95.4 | 95.7 | +0.1 | +0.1% | 152,100 |
| 2003/07/03 | 95.6 | 96.7 | 95.6 | 95.6 | -0.2 | -0.2% | 282,600 |
| 2003/07/02 | 96 | 96.1 | 95.1 | 95.8 | +0.1 | +0.1% | 329,400 |
| 2003/07/01 | 95.8 | 95.8 | 95.4 | 95.7 | +0.1 | +0.1% | 282,600 |
| 2003/06/30 | 96.8 | 96.9 | 95.6 | 95.6 | -1.1 | -1.1% | 53,100 |
| 2003/06/27 | 95.8 | 96.7 | 94.4 | 96.7 | +1.1 | +1.2% | 14,400 |
| 2003/06/26 | 96.1 | 96.1 | 95.3 | 95.6 | -0.5 | -0.5% | 129,600 |
| 2003/06/25 | 96.8 | 96.8 | 96 | 96.1 | -1 | -1% | 108,900 |
| 2003/06/24 | 98.9 | 98.9 | 95.6 | 97.1 | -0.7 | -0.7% | 180,000 |
| 2003/06/23 | 95.2 | 97.8 | 94.2 | 97.8 | +4.2 | +4.5% | 550,800 |
| 2003/06/20 | 93.4 | 94.4 | 93.4 | 93.6 | +0.2 | +0.2% | 58,500 |
| 2003/06/19 | 92.8 | 93.4 | 92.8 | 93.4 | +1.2 | +1.3% | 27,900 |
| 2003/06/18 | 92.6 | 92.6 | 92.2 | 92.2 | +0.2 | +0.2% | 23,400 |
| 2003/06/17 | 93.9 | 93.9 | 92 | 92 | -1.9 | -2% | 173,700 |
| 2003/06/16 | 95.6 | 95.6 | 93.3 | 93.9 | -1.7 | -1.8% | 45,000 |
| 2003/06/13 | 96.6 | 96.6 | 95.6 | 95.6 | ±0 | ±0% | 20,700 |
| 2003/06/12 | 93.7 | 95.6 | 93.7 | 95.6 | +0.8 | +0.8% | 270,900 |
| 2003/06/11 | 96.8 | 96.8 | 94.4 | 94.8 | -2 | -2.1% | 122,400 |
| 2003/06/10 | 97.8 | 97.8 | 95.4 | 96.8 | -2.1 | -2.1% | 189,000 |
| 2003/06/09 | 99.3 | 99.3 | 97.2 | 98.9 | -0.5 | -0.5% | 48,600 |
| 2003/06/06 | 98.6 | 99.4 | 98.4 | 99.4 | +0.8 | +0.8% | 31,500 |
| 2003/06/05 | 99.2 | 99.2 | 97.6 | 98.6 | -1.3 | -1.3% | 36,000 |
| 2003/06/04 | 100.9 | 100.9 | 98.9 | 99.9 | -1.2 | -1.2% | 56,700 |
| 2003/06/03 | 101.7 | 101.7 | 98.9 | 101.1 | -0.7 | -0.7% | 220,500 |
| 2003/06/02 | 101.2 | 102.2 | 101.2 | 101.8 | +0.7 | +0.7% | 30,600 |
| 2003/05/30 | 102.4 | 102.4 | 100.4 | 101.1 | -1.7 | -1.7% | 86,400 |
| 2003/05/29 | 105.6 | 105.8 | 102.8 | 102.8 | -3.9 | -3.7% | 157,500 |
| 2003/05/28 | 107.8 | 107.8 | 106.1 | 106.7 | -1.1 | -1% | 119,700 |
| 2003/05/27 | 107.2 | 108.3 | 106.7 | 107.8 | +1.1 | +1% | 45,900 |
| 2003/05/26 | 106.2 | 107.1 | 104.4 | 106.7 | +2.3 | +2.2% | 75,600 |
5401～
5450
件表示中 / 6242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 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22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 |
| ワシントンホテル | 162,000円 | +10.1% | +40.2% | 1.60% | 8.06倍 | 2.06倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＣＯＯＫ | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11倍 | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ヒューマンＨＤ | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 東洋テック | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67倍 | 0.79倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
