リソー教育の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 475.3 | 475.3 | 462.3 | 464.3 | -11 | -2.3% | 271,080 |
| 2005/03/22 | 479 | 479.3 | 474.7 | 475.3 | -4 | -0.8% | 233,070 |
| 2005/03/18 | 480 | 482.7 | 478 | 479.3 | ±0 | ±0% | 215,790 |
| 2005/03/17 | 484.3 | 484.3 | 477.3 | 479.3 | -2.7 | -0.6% | 255,000 |
| 2005/03/16 | 493.3 | 493.3 | 482 | 482 | -2.7 | -0.6% | 276,690 |
| 2005/03/15 | 496.3 | 502 | 479 | 484.7 | -18.3 | -3.6% | 473,310 |
| 2005/03/14 | 481.3 | 506.7 | 472.3 | 503 | +31.3 | +6.6% | 890,640 |
| 2005/03/11 | 483 | 483 | 465 | 471.7 | +7 | +1.5% | 581,160 |
| 2005/03/10 | 475 | 475.3 | 450 | 464.7 | -15.6 | -3.2% | 1,102,830 |
| 2005/03/09 | 518 | 518 | 468.3 | 480.3 | -24.4 | -4.8% | 2,297,070 |
| 2005/03/08 | 504.7 | 504.7 | 504.7 | 504.7 | +66.7 | +15.2% | 130,620 |
| 2005/03/07 | 452 | 452 | 430.7 | 438 | -13.3 | -2.9% | 3,379,950 |
| 2005/03/04 | 453.3 | 456.7 | 446.7 | 451.3 | -6 | -1.3% | 1,993,350 |
| 2005/03/03 | 463.3 | 465.3 | 453.3 | 457.3 | -8.7 | -1.9% | 1,355,250 |
| 2005/03/02 | 460 | 466 | 450 | 466 | +6 | +1.3% | 1,669,200 |
| 2005/03/01 | 468 | 468 | 458 | 460 | -8 | -1.7% | 1,719,900 |
| 2005/02/28 | 471.3 | 473.3 | 467.3 | 468 | -0.7 | -0.1% | 843,000 |
| 2005/02/25 | 466 | 470.7 | 465.3 | 468.7 | +4 | +0.9% | 1,078,350 |
| 2005/02/24 | 467.3 | 472 | 464 | 464.7 | -2.6 | -0.6% | 1,030,500 |
| 2005/02/23 | 470.7 | 474.7 | 467.3 | 467.3 | -4 | -0.8% | 1,034,700 |
| 2005/02/22 | 476 | 484.7 | 470 | 471.3 | -5.4 | -1.1% | 2,127,900 |
| 2005/02/21 | 474.7 | 479.3 | 469.3 | 476.7 | +14 | +3% | 1,824,750 |
| 2005/02/18 | 464 | 469.3 | 461.3 | 462.7 | +2 | +0.4% | 1,218,000 |
| 2005/02/17 | 458.7 | 473.3 | 454.7 | 460.7 | +5.4 | +1.2% | 1,598,100 |
| 2005/02/16 | 475.3 | 482 | 454.7 | 455.3 | -20 | -4.2% | 3,621,300 |
| 2005/02/15 | 475.3 | 475.3 | 454 | 475.3 | +33.3 | +7.5% | 7,800,000 |
| 2005/02/14 | 420.7 | 450 | 419.3 | 442 | +24 | +5.7% | 1,958,700 |
| 2005/02/10 | 418.7 | 420 | 410 | 418 | -3.3 | -0.8% | 860,550 |
| 2005/02/09 | 430 | 430 | 419.3 | 421.3 | -9.4 | -2.2% | 627,750 |
| 2005/02/08 | 433.3 | 439.3 | 426 | 430.7 | -8.6 | -2% | 759,150 |
| 2005/02/07 | 441.3 | 444 | 434 | 439.3 | -3.4 | -0.8% | 511,350 |
| 2005/02/04 | 448 | 450.7 | 435.3 | 442.7 | -4 | -0.9% | 800,400 |
| 2005/02/03 | 446 | 458.7 | 444 | 446.7 | +4 | +0.9% | 1,959,000 |
| 2005/02/02 | 442 | 452 | 433.3 | 442.7 | -6 | -1.3% | 2,070,150 |
| 2005/02/01 | 418.7 | 448.7 | 414.7 | 448.7 | +33.4 | +8% | 3,917,400 |
| 2005/01/31 | 418.7 | 418.7 | 414 | 415.3 | -4.7 | -1.1% | 552,300 |
| 2005/01/28 | 421.3 | 421.3 | 414 | 420 | ±0 | ±0% | 647,850 |
| 2005/01/27 | 418.7 | 424 | 412.7 | 420 | +4.7 | +1.1% | 976,800 |
| 2005/01/26 | 408 | 419.3 | 403.3 | 415.3 | +4.6 | +1.1% | 1,925,550 |
| 2005/01/25 | 420 | 425.3 | 400.7 | 410.7 | -21.3 | -4.9% | 2,605,050 |
| 2005/01/24 | 451.3 | 462.7 | 430 | 432 | -6 | -1.4% | 4,576,200 |
| 2005/01/21 | 406.7 | 438 | 406.7 | 438 | +33.3 | +8.2% | 4,633,500 |
| 2005/01/20 | 393.3 | 412.7 | 386.7 | 404.7 | +14.7 | +3.8% | 5,212,200 |
| 2005/01/19 | 372 | 390 | 367.3 | 390 | +24 | +6.6% | 2,116,350 |
| 2005/01/18 | 360 | 373.3 | 356.7 | 366 | +12.7 | +3.6% | 2,826,150 |
| 2005/01/17 | 343.3 | 354.7 | 340.7 | 353.3 | +13.3 | +3.9% | 1,531,200 |
| 2005/01/14 | 344.7 | 344.7 | 335.3 | 340 | -1.3 | -0.4% | 513,450 |
| 2005/01/13 | 348 | 348 | 340 | 341.3 | -1.4 | -0.4% | 336,300 |
| 2005/01/12 | 349.3 | 356.7 | 332.7 | 342.7 | -3.3 | -1% | 1,931,700 |
| 2005/01/11 | 319 | 346 | 319 | 346 | +27 | +8.5% | 1,522,800 |
5001～
5050
件表示中 / 5993件
類似銘柄と比較する
現在ご覧いただいている「リソー教育」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 |
|---|---|---|---|---|---|---|---|---|
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＭａｃｂｅｅＰ | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＣＳＰ | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| アミューズ | 202,700円 | -4.7% | +28.2% | 1.97% | 13.12倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| アイモバイル | 64,200円 | +22.8% | +25.2% | 4.05% | 12.19倍 | 2.13倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
