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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,510 | 1,518 | 1,502 | 1,506 | +5 | +0.3% | 41,800 |
| 2017/07/07 | 1,476 | 1,543 | 1,475 | 1,501 | +25 | +1.7% | 212,900 |
| 2017/07/06 | 1,562 | 1,565 | 1,466 | 1,476 | -100 | -6.3% | 230,900 |
| 2017/07/05 | 1,563 | 1,590 | 1,540 | 1,576 | +12 | +0.8% | 71,100 |
| 2017/07/04 | 1,623 | 1,623 | 1,556 | 1,564 | -40 | -2.5% | 91,400 |
| 2017/07/03 | 1,590 | 1,615 | 1,569 | 1,604 | +24 | +1.5% | 107,900 |
| 2017/06/30 | 1,587 | 1,587 | 1,536 | 1,580 | +17 | +1.1% | 69,600 |
| 2017/06/29 | 1,548 | 1,585 | 1,545 | 1,563 | +29 | +1.9% | 74,200 |
| 2017/06/28 | 1,549 | 1,549 | 1,523 | 1,534 | -11 | -0.7% | 67,700 |
| 2017/06/27 | 1,534 | 1,554 | 1,512 | 1,545 | +12 | +0.8% | 88,100 |
| 2017/06/26 | 1,541 | 1,550 | 1,523 | 1,533 | +4 | +0.3% | 69,100 |
| 2017/06/23 | 1,526 | 1,547 | 1,508 | 1,529 | -2 | -0.1% | 107,800 |
| 2017/06/22 | 1,558 | 1,564 | 1,515 | 1,531 | -7 | -0.5% | 79,800 |
| 2017/06/21 | 1,547 | 1,559 | 1,530 | 1,538 | -12 | -0.8% | 54,100 |
| 2017/06/20 | 1,579 | 1,590 | 1,550 | 1,550 | -22 | -1.4% | 66,600 |
| 2017/06/19 | 1,526 | 1,594 | 1,525 | 1,572 | +67 | +4.5% | 144,800 |
| 2017/06/16 | 1,515 | 1,536 | 1,503 | 1,505 | -23 | -1.5% | 48,700 |
| 2017/06/15 | 1,530 | 1,553 | 1,528 | 1,528 | ±0 | ±0% | 73,300 |
| 2017/06/14 | 1,525 | 1,549 | 1,506 | 1,528 | +10 | +0.7% | 62,900 |
| 2017/06/13 | 1,460 | 1,525 | 1,460 | 1,518 | +50 | +3.4% | 87,100 |
| 2017/06/12 | 1,464 | 1,491 | 1,444 | 1,468 | -14 | -0.9% | 94,700 |
| 2017/06/09 | 1,525 | 1,533 | 1,480 | 1,482 | -45 | -2.9% | 96,000 |
| 2017/06/08 | 1,528 | 1,570 | 1,511 | 1,527 | +12 | +0.8% | 96,700 |
| 2017/06/07 | 1,603 | 1,652 | 1,502 | 1,515 | -93 | -5.8% | 274,000 |
| 2017/06/06 | 1,561 | 1,620 | 1,551 | 1,608 | +50 | +3.2% | 193,900 |
| 2017/06/05 | 1,540 | 1,570 | 1,540 | 1,558 | +21 | +1.4% | 58,700 |
| 2017/06/02 | 1,584 | 1,626 | 1,525 | 1,537 | -36 | -2.3% | 180,000 |
| 2017/06/01 | 1,565 | 1,584 | 1,523 | 1,573 | +16 | +1% | 164,900 |
| 2017/05/31 | 1,495 | 1,563 | 1,495 | 1,557 | +53 | +3.5% | 135,800 |
| 2017/05/30 | 1,482 | 1,575 | 1,482 | 1,504 | +6 | +0.4% | 255,800 |
| 2017/05/29 | 1,449 | 1,520 | 1,446 | 1,498 | +54 | +3.7% | 157,300 |
| 2017/05/26 | 1,436 | 1,448 | 1,418 | 1,444 | +27 | +1.9% | 86,800 |
| 2017/05/25 | 1,439 | 1,455 | 1,417 | 1,417 | -11 | -0.8% | 62,500 |
| 2017/05/24 | 1,498 | 1,498 | 1,428 | 1,428 | -44 | -3% | 94,000 |
| 2017/05/23 | 1,476 | 1,498 | 1,448 | 1,472 | +18 | +1.2% | 122,100 |
| 2017/05/22 | 1,412 | 1,475 | 1,408 | 1,454 | +42 | +3% | 157,800 |
| 2017/05/19 | 1,338 | 1,423 | 1,317 | 1,412 | +73 | +5.5% | 218,200 |
| 2017/05/18 | 1,264 | 1,344 | 1,264 | 1,339 | +60 | +4.7% | 226,000 |
| 2017/05/17 | 1,278 | 1,301 | 1,266 | 1,279 | -20 | -1.5% | 151,800 |
| 2017/05/16 | 1,380 | 1,381 | 1,292 | 1,299 | -62 | -4.6% | 326,300 |
| 2017/05/15 | 1,417 | 1,431 | 1,353 | 1,361 | -56 | -4% | 129,000 |
| 2017/05/12 | 1,361 | 1,466 | 1,350 | 1,417 | +70 | +5.2% | 301,300 |
| 2017/05/11 | 1,366 | 1,366 | 1,311 | 1,347 | -19 | -1.4% | 85,200 |
| 2017/05/10 | 1,366 | 1,374 | 1,349 | 1,366 | +20 | +1.5% | 95,300 |
| 2017/05/09 | 1,344 | 1,372 | 1,341 | 1,346 | +2 | +0.1% | 84,000 |
| 2017/05/08 | 1,362 | 1,383 | 1,343 | 1,344 | +2 | +0.1% | 104,100 |
| 2017/05/02 | 1,309 | 1,350 | 1,309 | 1,342 | +33 | +2.5% | 91,700 |
| 2017/05/01 | 1,300 | 1,312 | 1,274 | 1,309 | +11 | +0.8% | 69,800 |
| 2017/04/28 | 1,360 | 1,360 | 1,293 | 1,298 | -41 | -3.1% | 109,000 |
| 2017/04/27 | 1,293 | 1,365 | 1,293 | 1,339 | +36 | +2.8% | 144,900 |
1951～
2000
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
