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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,339 | 1,339 | 1,273 | 1,291 | -45 | -3.4% | 73,900 |
| 2018/12/07 | 1,291 | 1,344 | 1,291 | 1,336 | +70 | +5.5% | 111,600 |
| 2018/12/06 | 1,300 | 1,305 | 1,250 | 1,266 | -29 | -2.2% | 44,500 |
| 2018/12/05 | 1,265 | 1,299 | 1,252 | 1,295 | +10 | +0.8% | 54,000 |
| 2018/12/04 | 1,302 | 1,308 | 1,279 | 1,285 | -26 | -2% | 62,000 |
| 2018/12/03 | 1,334 | 1,339 | 1,310 | 1,311 | -22 | -1.7% | 48,500 |
| 2018/11/30 | 1,335 | 1,336 | 1,306 | 1,333 | -21 | -1.6% | 60,300 |
| 2018/11/29 | 1,340 | 1,360 | 1,335 | 1,354 | +24 | +1.8% | 112,800 |
| 2018/11/28 | 1,290 | 1,336 | 1,278 | 1,330 | +40 | +3.1% | 100,800 |
| 2018/11/27 | 1,251 | 1,297 | 1,251 | 1,290 | +58 | +4.7% | 106,700 |
| 2018/11/26 | 1,200 | 1,266 | 1,197 | 1,232 | +29 | +2.4% | 139,300 |
| 2018/11/22 | 1,230 | 1,246 | 1,197 | 1,203 | -27 | -2.2% | 141,000 |
| 2018/11/21 | 1,260 | 1,283 | 1,229 | 1,230 | -52 | -4.1% | 90,800 |
| 2018/11/20 | 1,308 | 1,325 | 1,275 | 1,282 | -18 | -1.4% | 95,100 |
| 2018/11/19 | 1,320 | 1,342 | 1,285 | 1,300 | -18 | -1.4% | 86,500 |
| 2018/11/16 | 1,335 | 1,345 | 1,305 | 1,318 | -17 | -1.3% | 120,000 |
| 2018/11/15 | 1,351 | 1,412 | 1,330 | 1,335 | -26 | -1.9% | 194,500 |
| 2018/11/14 | 1,395 | 1,395 | 1,345 | 1,361 | -20 | -1.4% | 95,600 |
| 2018/11/13 | 1,378 | 1,391 | 1,360 | 1,381 | -19 | -1.4% | 50,300 |
| 2018/11/12 | 1,411 | 1,415 | 1,373 | 1,400 | -12 | -0.8% | 88,000 |
| 2018/11/09 | 1,420 | 1,443 | 1,411 | 1,412 | -11 | -0.8% | 68,300 |
| 2018/11/08 | 1,470 | 1,494 | 1,420 | 1,423 | -32 | -2.2% | 115,200 |
| 2018/11/07 | 1,383 | 1,490 | 1,369 | 1,455 | +73 | +5.3% | 239,700 |
| 2018/11/06 | 1,459 | 1,463 | 1,382 | 1,382 | -47 | -3.3% | 125,500 |
| 2018/11/05 | 1,424 | 1,454 | 1,424 | 1,429 | -4 | -0.3% | 74,300 |
| 2018/11/02 | 1,421 | 1,460 | 1,421 | 1,433 | +10 | +0.7% | 62,500 |
| 2018/11/01 | 1,463 | 1,474 | 1,371 | 1,423 | -35 | -2.4% | 383,400 |
| 2018/10/31 | 1,380 | 1,463 | 1,380 | 1,458 | +99 | +7.3% | 115,400 |
| 2018/10/30 | 1,313 | 1,373 | 1,310 | 1,359 | +16 | +1.2% | 167,800 |
| 2018/10/29 | 1,328 | 1,363 | 1,327 | 1,343 | +12 | +0.9% | 228,400 |
| 2018/10/26 | 1,390 | 1,391 | 1,320 | 1,331 | -57 | -4.1% | 246,200 |
| 2018/10/25 | 1,397 | 1,405 | 1,375 | 1,388 | -10 | -0.7% | 150,500 |
| 2018/10/24 | 1,420 | 1,420 | 1,372 | 1,398 | -15 | -1.1% | 218,500 |
| 2018/10/23 | 1,412 | 1,429 | 1,387 | 1,413 | +9 | +0.6% | 153,200 |
| 2018/10/22 | 1,410 | 1,419 | 1,374 | 1,404 | -37 | -2.6% | 308,700 |
| 2018/10/19 | 1,472 | 1,472 | 1,435 | 1,441 | -34 | -2.3% | 107,000 |
| 2018/10/18 | 1,501 | 1,511 | 1,470 | 1,475 | -25 | -1.7% | 150,200 |
| 2018/10/17 | 1,468 | 1,517 | 1,457 | 1,500 | +51 | +3.5% | 228,000 |
| 2018/10/16 | 1,470 | 1,491 | 1,433 | 1,449 | -32 | -2.2% | 125,600 |
| 2018/10/15 | 1,550 | 1,562 | 1,480 | 1,481 | -75 | -4.8% | 254,500 |
| 2018/10/12 | 1,458 | 1,572 | 1,444 | 1,556 | +90 | +6.1% | 227,000 |
| 2018/10/11 | 1,490 | 1,491 | 1,380 | 1,466 | -49 | -3.2% | 531,200 |
| 2018/10/10 | 1,539 | 1,548 | 1,485 | 1,515 | -8 | -0.5% | 309,900 |
| 2018/10/09 | 1,549 | 1,565 | 1,515 | 1,523 | -66 | -4.2% | 155,500 |
| 2018/10/05 | 1,673 | 1,676 | 1,497 | 1,589 | -47 | -2.9% | 518,200 |
| 2018/10/04 | 1,580 | 1,686 | 1,575 | 1,636 | +96 | +6.2% | 592,800 |
| 2018/10/03 | 1,515 | 1,549 | 1,473 | 1,540 | +25 | +1.7% | 272,400 |
| 2018/10/02 | 1,490 | 1,556 | 1,463 | 1,515 | +50 | +3.4% | 324,100 |
| 2018/10/01 | 1,500 | 1,506 | 1,462 | 1,465 | -35 | -2.3% | 140,800 |
| 2018/09/28 | 1,496 | 1,516 | 1,487 | 1,500 | +4 | +0.3% | 104,400 |
1601～
1650
件表示中 / 6209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 |
| スプリックス | 109,700円 | +6.7% | +41.1% | 3.46% | 22.76倍 | 1.95倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45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 | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03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 |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
