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 |
|---|---|---|---|---|---|---|---|
| 2002/11/01 | 265.6 | 265.6 | 261.1 | 261.1 | -11.1 | -4.1% | 32,400 |
| 2002/10/31 | 266.7 | 272.2 | 265.6 | 272.2 | +2.8 | +1% | 67,500 |
| 2002/10/30 | 262.2 | 269.4 | 262.2 | 269.4 | +7.2 | +2.7% | 83,700 |
| 2002/10/29 | 267.8 | 267.8 | 262.2 | 262.2 | -10 | -3.7% | 22,500 |
| 2002/10/28 | 273.3 | 276.7 | 264.4 | 272.2 | ±0 | ±0% | 29,700 |
| 2002/10/25 | 272.2 | 272.2 | 263.3 | 272.2 | ±0 | ±0% | 70,200 |
| 2002/10/24 | 267.8 | 277.8 | 266.7 | 272.2 | +13.3 | +5.1% | 78,300 |
| 2002/10/23 | 258.3 | 258.9 | 255.6 | 258.9 | ±0 | ±0% | 36,900 |
| 2002/10/22 | 258.9 | 260 | 257.8 | 258.9 | -2.2 | -0.8% | 56,700 |
| 2002/10/21 | 253.9 | 262.2 | 253.9 | 261.1 | +7.8 | +3.1% | 4,500 |
| 2002/10/18 | 266.7 | 266.7 | 253.3 | 253.3 | - | - | 12,600 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 269.4 | 269.4 | 269.4 | 269.4 | -2.3 | -0.8% | 900 |
| 2002/10/15 | 266.7 | 271.7 | 265.6 | 271.7 | +5 | +1.9% | 64,800 |
| 2002/10/11 | 262.2 | 266.7 | 253.3 | 266.7 | ±0 | ±0% | 9,900 |
| 2002/10/10 | 267.8 | 267.8 | 261.1 | 266.7 | ±0 | ±0% | 54,000 |
| 2002/10/09 | 266.7 | 266.7 | 266.7 | 266.7 | ±0 | ±0% | 32,400 |
| 2002/10/08 | 265.6 | 270 | 265.6 | 266.7 | +2.3 | +0.9% | 106,200 |
| 2002/10/07 | 264.4 | 264.4 | 264.4 | 264.4 | ±0 | ±0% | 9,000 |
| 2002/10/04 | 267.8 | 267.8 | 262.2 | 264.4 | -3.4 | -1.3% | 46,800 |
| 2002/10/03 | 277.8 | 277.8 | 266.7 | 267.8 | -15.5 | -5.5% | 13,500 |
| 2002/10/02 | 272.2 | 283.3 | 272.2 | 283.3 | +15.5 | +5.8% | 23,400 |
| 2002/10/01 | 269.4 | 269.4 | 267.2 | 267.8 | -10 | -3.6% | 6,300 |
| 2002/09/30 | 272.2 | 277.8 | 272.2 | 277.8 | +15.6 | +5.9% | 20,700 |
| 2002/09/27 | 272.2 | 272.2 | 262.2 | 262.2 | -4.5 | -1.7% | 23,400 |
| 2002/09/26 | 272.2 | 277.8 | 261.1 | 266.7 | +6.7 | +2.6% | 64,800 |
| 2002/09/25 | 272.2 | 272.2 | 260 | 260 | -6.7 | -2.5% | 7,200 |
| 2002/09/24 | 272.2 | 272.2 | 266.7 | 266.7 | ±0 | ±0% | 45,900 |
| 2002/09/20 | 277.8 | 277.8 | 261.1 | 266.7 | -7.7 | -2.8% | 244,800 |
| 2002/09/19 | 272.2 | 277.8 | 271.1 | 274.4 | +11.1 | +4.2% | 45,900 |
| 2002/09/18 | 268.9 | 268.9 | 260 | 263.3 | -14.5 | -5.2% | 18,000 |
| 2002/09/17 | 288.9 | 288.9 | 273.3 | 277.8 | -16.6 | -5.6% | 16,200 |
| 2002/09/13 | 292.2 | 294.4 | 292.2 | 294.4 | +3.3 | +1.1% | 17,100 |
| 2002/09/12 | 291.1 | 291.1 | 290 | 291.1 | ±0 | ±0% | 54,000 |
| 2002/09/11 | 288.9 | 291.1 | 288.9 | 291.1 | +2.2 | +0.8% | 64,800 |
| 2002/09/10 | 288.9 | 289.4 | 283.3 | 288.9 | +6.7 | +2.4% | 55,800 |
| 2002/09/09 | 278.3 | 288.9 | 278.3 | 282.2 | -18.4 | -6.1% | 20,700 |
| 2002/09/06 | 305 | 305 | 300.6 | 300.6 | -5 | -1.6% | 23,400 |
| 2002/09/05 | 305.6 | 308.9 | 305.6 | 305.6 | +1.2 | +0.4% | 149,400 |
| 2002/09/04 | 306.1 | 310.6 | 290 | 304.4 | -1.2 | -0.4% | 50,400 |
| 2002/09/03 | 312.2 | 312.2 | 305.6 | 305.6 | +7.8 | +2.6% | 43,200 |
| 2002/09/02 | 287.8 | 297.8 | 287.8 | 297.8 | +8.9 | +3.1% | 33,300 |
| 2002/08/30 | 288.3 | 293.3 | 283.9 | 288.9 | +5 | +1.8% | 9,000 |
| 2002/08/29 | 283.9 | 285.6 | 283.3 | 283.9 | -1.7 | -0.6% | 18,000 |
| 2002/08/28 | 268.9 | 288.9 | 268.9 | 285.6 | +18.9 | +7.1% | 14,400 |
| 2002/08/27 | 260 | 266.7 | 260 | 266.7 | -1.4 | -0.5% | 20,700 |
| 2002/08/26 | 271.1 | 274.1 | 268.1 | 268.1 | -3 | -1.1% | 41,850 |
| 2002/08/23 | 277 | 277.8 | 271.1 | 271.1 | -4.5 | -1.6% | 27,000 |
| 2002/08/22 | 275.6 | 277 | 274.8 | 275.6 | ±0 | ±0% | 29,700 |
| 2002/08/21 | 270.4 | 275.6 | 270.4 | 275.6 | +3.7 | +1.4% | 44,550 |
5551～
5600
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 | 36,000円 | +8.4% | +2.2% | 3.33% | 19.59倍 | 2.24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 | 93,300円 | +32.0% | +41.4% | 1.07% | 17.12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 | 224,100円 | +18.7% | +5.3% | 5.13% | 8.41倍 | 1.40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 | 195,900円 | +18.5% | +75.1% | 1.02% | 15.93倍 | 4.02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 | 86,900円 | +12.5% | +9.2% | 2.07% | 14.73倍 | 4.63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
