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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 449 | 449 | 447 | 449 | ±0 | ±0% | 26,600 |
| 2024/02/20 | 448 | 449 | 447 | 449 | +2 | +0.4% | 26,400 |
| 2024/02/19 | 442 | 447 | 442 | 447 | +4 | +0.9% | 28,600 |
| 2024/02/16 | 435 | 444 | 434 | 443 | +8 | +1.8% | 53,500 |
| 2024/02/15 | 444 | 444 | 435 | 435 | -9 | -2% | 82,900 |
| 2024/02/14 | 446 | 447 | 443 | 444 | -3 | -0.7% | 71,500 |
| 2024/02/13 | 448 | 448 | 446 | 447 | -1 | -0.2% | 31,400 |
| 2024/02/09 | 447 | 449 | 446 | 448 | -1 | -0.2% | 26,100 |
| 2024/02/08 | 449 | 450 | 446 | 449 | -1 | -0.2% | 38,600 |
| 2024/02/07 | 447 | 450 | 447 | 450 | +2 | +0.4% | 23,000 |
| 2024/02/06 | 448 | 450 | 447 | 448 | ±0 | ±0% | 26,100 |
| 2024/02/05 | 447 | 450 | 446 | 448 | +3 | +0.7% | 43,700 |
| 2024/02/02 | 448 | 448 | 445 | 445 | -3 | -0.7% | 46,300 |
| 2024/02/01 | 448 | 451 | 447 | 448 | -2 | -0.4% | 23,800 |
| 2024/01/31 | 450 | 450 | 448 | 450 | +3 | +0.7% | 28,000 |
| 2024/01/30 | 450 | 450 | 447 | 447 | -3 | -0.7% | 46,700 |
| 2024/01/29 | 446 | 450 | 446 | 450 | +4 | +0.9% | 15,300 |
| 2024/01/26 | 447 | 449 | 446 | 446 | -1 | -0.2% | 22,500 |
| 2024/01/25 | 448 | 450 | 447 | 447 | +1 | +0.2% | 38,700 |
| 2024/01/24 | 447 | 450 | 446 | 446 | -1 | -0.2% | 29,100 |
| 2024/01/23 | 449 | 451 | 447 | 447 | -2 | -0.4% | 37,200 |
| 2024/01/22 | 449 | 452 | 448 | 449 | -1 | -0.2% | 42,700 |
| 2024/01/19 | 447 | 450 | 447 | 450 | +2 | +0.4% | 39,400 |
| 2024/01/18 | 447 | 449 | 446 | 448 | ±0 | ±0% | 21,600 |
| 2024/01/17 | 448 | 450 | 446 | 448 | +1 | +0.2% | 44,100 |
| 2024/01/16 | 449 | 450 | 446 | 447 | -3 | -0.7% | 45,500 |
| 2024/01/15 | 450 | 452 | 447 | 450 | ±0 | ±0% | 57,800 |
| 2024/01/12 | 452 | 453 | 447 | 450 | -1 | -0.2% | 76,300 |
| 2024/01/11 | 453 | 455 | 449 | 451 | +1 | +0.2% | 94,800 |
| 2024/01/10 | 449 | 454 | 449 | 450 | -1 | -0.2% | 114,700 |
| 2024/01/09 | 449 | 452 | 448 | 451 | +2 | +0.4% | 57,700 |
| 2024/01/05 | 450 | 451 | 446 | 449 | -1 | -0.2% | 49,500 |
| 2024/01/04 | 449 | 451 | 444 | 450 | +5 | +1.1% | 65,400 |
| 2023/12/29 | 446 | 449 | 443 | 445 | -1 | -0.2% | 86,800 |
| 2023/12/28 | 433 | 446 | 432 | 446 | +13 | +3% | 92,900 |
| 2023/12/27 | 427 | 435 | 425 | 433 | +6 | +1.4% | 175,800 |
| 2023/12/26 | 421 | 427 | 418 | 427 | +5 | +1.2% | 146,500 |
| 2023/12/25 | 430 | 430 | 421 | 422 | -7 | -1.6% | 155,000 |
| 2023/12/22 | 433 | 434 | 428 | 429 | -4 | -0.9% | 114,200 |
| 2023/12/21 | 437 | 438 | 431 | 433 | -7 | -1.6% | 165,500 |
| 2023/12/20 | 446 | 447 | 440 | 440 | -6 | -1.3% | 112,900 |
| 2023/12/19 | 452 | 452 | 444 | 446 | -6 | -1.3% | 105,900 |
| 2023/12/18 | 452 | 455 | 446 | 452 | -4 | -0.9% | 105,700 |
| 2023/12/15 | 457 | 458 | 452 | 456 | +1 | +0.2% | 83,800 |
| 2023/12/14 | 461 | 462 | 453 | 455 | -8 | -1.7% | 94,900 |
| 2023/12/13 | 464 | 466 | 457 | 463 | -2 | -0.4% | 113,900 |
| 2023/12/12 | 469 | 470 | 464 | 465 | -3 | -0.6% | 87,600 |
| 2023/12/11 | 472 | 472 | 468 | 468 | -3 | -0.6% | 106,900 |
| 2023/12/08 | 471 | 475 | 470 | 471 | -4 | -0.8% | 71,600 |
| 2023/12/07 | 478 | 478 | 470 | 475 | -5 | -1% | 118,700 |
51～
100
件表示中 / 5924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 | 40,400円 | +0.6% | -21.2% | 2.97% | 28.98倍 | 2.60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 |
| 鎌倉新書 | 56,500円 | +23.7% | +35.0% | 0.71% | 27.19倍 | 6.65倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| セントケアＨＤ | 87,900円 | +5.3% | +13.6% | 2.84% | 10.86倍 | 1.44倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ツカダＧＨＤ | 44,500円 | +5.7% | -0.2% | 2.25% | 5.18倍 | 0.78倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ＩＲＪ ＨＤ | 121,200円 | -6.2% | -18.1% | 2.48% | 31.66倍 | 3.96倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
