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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 132.6 | 135.6 | 129.6 | 135.6 | +3.7 | +2.8% | 664,200 |
| 2003/10/15 | 134.8 | 134.8 | 128.9 | 131.9 | -0.7 | -0.5% | 479,250 |
| 2003/10/14 | 134.8 | 137 | 132.6 | 132.6 | -3 | -2.2% | 483,300 |
| 2003/10/10 | 138.5 | 140 | 134.1 | 135.6 | ±0 | ±0% | 828,900 |
| 2003/10/09 | 125.9 | 140 | 122.2 | 135.6 | +6.7 | +5.2% | 1,297,350 |
| 2003/10/08 | 134.1 | 134.1 | 125.9 | 128.9 | -5.9 | -4.4% | 780,300 |
| 2003/10/07 | 140.7 | 146.7 | 125.9 | 134.8 | -1.5 | -1.1% | 3,435,750 |
| 2003/10/06 | 120.7 | 139.3 | 118.5 | 136.3 | +19.3 | +16.5% | 5,142,150 |
| 2003/10/03 | 109.6 | 117 | 109.6 | 117 | +8.1 | +7.4% | 1,918,350 |
| 2003/10/02 | 113.3 | 113.3 | 108.9 | 108.9 | +3.7 | +3.5% | 2,130,300 |
| 2003/10/01 | 101.5 | 108.1 | 99.3 | 105.2 | +5.2 | +5.2% | 1,599,750 |
| 2003/09/30 | 97 | 100.7 | 96.3 | 100 | +3 | +3.1% | 514,350 |
| 2003/09/29 | 97.8 | 98.5 | 93.3 | 97 | +0.7 | +0.7% | 356,400 |
| 2003/09/26 | 94.8 | 101.5 | 94.1 | 96.3 | +1.5 | +1.6% | 534,600 |
| 2003/09/25 | 93.3 | 95.6 | 90.4 | 94.8 | +1.5 | +1.6% | 267,300 |
| 2003/09/24 | 95.6 | 99.3 | 92.6 | 93.3 | -3 | -3.1% | 422,550 |
| 2003/09/22 | 98.5 | 99.3 | 92.6 | 96.3 | -3 | -3% | 657,450 |
| 2003/09/19 | 102.2 | 103.7 | 97 | 99.3 | -2.2 | -2.2% | 808,650 |
| 2003/09/18 | 103 | 110.4 | 98.5 | 101.5 | +1.5 | +1.5% | 3,156,300 |
| 2003/09/17 | 89.6 | 100 | 88.9 | 100 | +10.4 | +11.6% | 1,869,750 |
| 2003/09/16 | 91.9 | 92.6 | 88.9 | 89.6 | -3 | -3.2% | 746,550 |
| 2003/09/12 | 87.4 | 94.1 | 87.4 | 92.6 | +0.7 | +0.8% | 2,493,450 |
| 2003/09/11 | 81.5 | 94.8 | 81.5 | 91.9 | +11.9 | +14.9% | 3,384,450 |
| 2003/09/10 | 73.3 | 80 | 72.6 | 80 | +7.4 | +10.2% | 915,300 |
| 2003/09/09 | 72.7 | 73.7 | 72.2 | 72.6 | +1.3 | +1.8% | 1,152,900 |
| 2003/09/08 | 72.6 | 72.6 | 70.5 | 71.3 | -1.3 | -1.8% | 184,950 |
| 2003/09/05 | 72.7 | 73.3 | 72.4 | 72.6 | -0.1 | -0.1% | 480,600 |
| 2003/09/04 | 73.3 | 73.9 | 72.4 | 72.7 | +0.4 | +0.6% | 292,950 |
| 2003/09/03 | 73.3 | 73.3 | 72.2 | 72.3 | -0.9 | -1.2% | 313,200 |
| 2003/09/02 | 72.2 | 73.3 | 72.2 | 73.2 | +1 | +1.4% | 464,400 |
| 2003/09/01 | 68.8 | 72.2 | 68.1 | 72.2 | +4.1 | +6% | 643,950 |
| 2003/08/29 | 68.1 | 68.5 | 66 | 68.1 | ±0 | ±0% | 487,350 |
| 2003/08/28 | 67 | 68.1 | 65 | 68.1 | +3.1 | +4.8% | 604,800 |
| 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 |
5351～
5400
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
