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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 64.7 | 65.1 | 64.7 | 65 | +1.1 | +1.7% | 125,550 |
| 2003/08/26 | 64.4 | 65.2 | 63.9 | 63.9 | -0.5 | -0.8% | 136,350 |
| 2003/08/25 | 64.4 | 65.9 | 64.1 | 64.4 | ±0 | ±0% | 118,800 |
| 2003/08/22 | 65.2 | 66.1 | 64.4 | 64.4 | -0.8 | -1.2% | 163,350 |
| 2003/08/21 | 65.2 | 65.3 | 64.1 | 65.2 | -0.1 | -0.2% | 125,550 |
| 2003/08/20 | 66.7 | 66.7 | 64.1 | 65.3 | -1.4 | -2.1% | 214,650 |
| 2003/08/19 | 66.1 | 67.5 | 65.9 | 66.7 | +0.8 | +1.2% | 307,800 |
| 2003/08/18 | 65.2 | 66.3 | 63 | 65.9 | -2.9 | -4.2% | 918,000 |
| 2003/08/15 | 67.5 | 68.8 | 67.5 | 68.8 | +1.3 | +1.9% | 298,350 |
| 2003/08/14 | 68.1 | 68.1 | 67.4 | 67.5 | -0.6 | -0.9% | 113,400 |
| 2003/08/13 | 66.7 | 68.1 | 66.7 | 68.1 | +1.4 | +2.1% | 282,150 |
| 2003/08/12 | 66.7 | 67.8 | 66.7 | 66.7 | ±0 | ±0% | 86,400 |
| 2003/08/11 | 68.1 | 68.1 | 66.7 | 66.7 | +1.5 | +2.3% | 141,750 |
| 2003/08/08 | 64.5 | 66.3 | 64.5 | 65.2 | +0.5 | +0.8% | 183,600 |
| 2003/08/07 | 63.8 | 64.8 | 63 | 64.7 | +1.7 | +2.7% | 93,150 |
| 2003/08/06 | 66.7 | 66.7 | 63 | 63 | -4.4 | -6.5% | 136,350 |
| 2003/08/05 | 68.1 | 68.3 | 66.7 | 67.4 | -1 | -1.5% | 156,600 |
| 2003/08/04 | 67.4 | 68.4 | 66.7 | 68.4 | +0.3 | +0.4% | 371,250 |
| 2003/08/01 | 68.1 | 69 | 67.4 | 68.1 | -0.5 | -0.7% | 576,450 |
| 2003/07/31 | 64.9 | 68.7 | 64.9 | 68.6 | +3.8 | +5.9% | 905,850 |
| 2003/07/30 | 63 | 64.8 | 62.2 | 64.8 | +1.1 | +1.7% | 348,300 |
| 2003/07/29 | 63 | 65.6 | 63 | 63.7 | +0.7 | +1.1% | 803,250 |
| 2003/07/28 | 61.6 | 63 | 60.7 | 63 | +2.1 | +3.4% | 329,400 |
| 2003/07/25 | 60 | 61.1 | 60 | 60.9 | +0.9 | +1.5% | 128,250 |
| 2003/07/24 | 60.6 | 60.9 | 60 | 60 | -0.7 | -1.2% | 99,900 |
| 2003/07/23 | 60.9 | 61 | 59.9 | 60.7 | -0.2 | -0.3% | 68,850 |
| 2003/07/22 | 60.6 | 61.1 | 60.4 | 60.9 | -0.2 | -0.3% | 109,350 |
| 2003/07/18 | 60.8 | 61.5 | 59.9 | 61.1 | +0.4 | +0.7% | 270,000 |
| 2003/07/17 | 60.7 | 61.5 | 59.8 | 60.7 | ±0 | ±0% | 268,650 |
| 2003/07/16 | 60.7 | 60.7 | 59.6 | 60.7 | +0.6 | +1% | 302,400 |
| 2003/07/15 | 61.4 | 61.4 | 59.6 | 60.1 | +0.1 | +0.2% | 136,350 |
| 2003/07/14 | 59.8 | 60.5 | 59.6 | 60 | +0.2 | +0.3% | 64,800 |
| 2003/07/11 | 60.1 | 60.1 | 59.8 | 59.8 | -1.1 | -1.8% | 56,700 |
| 2003/07/10 | 61.3 | 61.9 | 60.9 | 60.9 | +0.8 | +1.3% | 187,650 |
| 2003/07/09 | 61.5 | 61.5 | 59.6 | 60.1 | -1 | -1.6% | 175,500 |
| 2003/07/08 | 60.7 | 61.1 | 59.9 | 61.1 | +0.4 | +0.7% | 292,950 |
| 2003/07/07 | 60.8 | 61.3 | 59.3 | 60.7 | -0.4 | -0.7% | 338,850 |
| 2003/07/04 | 61.5 | 62.1 | 61 | 61.1 | -0.4 | -0.7% | 178,200 |
| 2003/07/03 | 63 | 63 | 61.5 | 61.5 | -0.7 | -1.1% | 216,000 |
| 2003/07/02 | 62.2 | 63 | 60.4 | 62.2 | +1.2 | +2% | 630,450 |
| 2003/07/01 | 62.5 | 62.5 | 60.9 | 61 | -1.2 | -1.9% | 76,950 |
| 2003/06/30 | 59.3 | 62.8 | 59.3 | 62.2 | +2.9 | +4.9% | 375,300 |
| 2003/06/27 | 61.1 | 61.1 | 59.3 | 59.3 | -0.9 | -1.5% | 187,650 |
| 2003/06/26 | 60.4 | 60.7 | 60.1 | 60.2 | -0.9 | -1.5% | 156,600 |
| 2003/06/25 | 61.1 | 63 | 60.1 | 61.1 | -1 | -1.6% | 163,350 |
| 2003/06/24 | 63.1 | 63.1 | 62.1 | 62.1 | -0.6 | -1% | 368,550 |
| 2003/06/23 | 62.4 | 63.1 | 62.4 | 62.7 | +0.6 | +1% | 338,850 |
| 2003/06/20 | 61.9 | 62.4 | 61.9 | 62.1 | +0.3 | +0.5% | 226,800 |
| 2003/06/19 | 61.9 | 62.1 | 61.5 | 61.8 | -0.1 | -0.2% | 317,250 |
| 2003/06/18 | 62.3 | 62.5 | 61.9 | 61.9 | -0.3 | -0.5% | 203,850 |
5351～
5400
件表示中 / 5960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 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17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 |
| ソラスト | 42,000円 | +1.5% | -13.8% | 5.24% | 11.40倍 | 1.71倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| 日本空調 | 109,400円 | +2.4% | +0.6% | 4.20% | 12.01倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ステップ | 228,500円 | +4.1% | +4.1% | 3.54% | 14.15倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭａｃｂｅｅＰ | 258,500円 | +18.1% | - | 2.13% | 9.54倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
