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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 49.8 | 49.8 | 48.1 | 48.3 | -1.6 | -3.2% | 213,300 |
| 2003/03/10 | 52.5 | 52.5 | 49.8 | 49.9 | -2.3 | -4.4% | 276,750 |
| 2003/03/07 | 55.8 | 55.8 | 52.1 | 52.2 | -5.1 | -8.9% | 355,050 |
| 2003/03/06 | 57 | 57.8 | 55.6 | 57.3 | +4.8 | +9.1% | 1,479,600 |
| 2003/03/05 | 50.5 | 52.5 | 50.5 | 52.5 | +3.7 | +7.6% | 399,600 |
| 2003/03/04 | 47.4 | 48.8 | 47.4 | 48.8 | +1.7 | +3.6% | 226,800 |
| 2003/03/03 | 46.7 | 47.3 | 46.5 | 47.1 | +0.4 | +0.9% | 301,050 |
| 2003/02/28 | 46.4 | 47 | 46.3 | 46.7 | ±0 | ±0% | 166,050 |
| 2003/02/27 | 47.2 | 47.2 | 46 | 46.7 | +0.3 | +0.6% | 189,000 |
| 2003/02/26 | 47 | 47 | 45.9 | 46.4 | -1.2 | -2.5% | 380,700 |
| 2003/02/25 | 49.3 | 49.3 | 47 | 47.6 | -1.4 | -2.9% | 560,250 |
| 2003/02/24 | 48.1 | 50.4 | 48.1 | 49 | +0.9 | +1.9% | 301,050 |
| 2003/02/21 | 47.9 | 48.4 | 47.5 | 48.1 | -0.2 | -0.4% | 346,950 |
| 2003/02/20 | 49.6 | 49.6 | 47.6 | 48.3 | -1.3 | -2.6% | 641,250 |
| 2003/02/19 | 50.3 | 50.4 | 49.4 | 49.6 | -0.6 | -1.2% | 464,400 |
| 2003/02/18 | 51.1 | 51.2 | 50 | 50.2 | -0.9 | -1.8% | 735,750 |
| 2003/02/17 | 51.9 | 52.6 | 51.1 | 51.1 | -0.7 | -1.4% | 627,750 |
| 2003/02/14 | 53 | 53.1 | 51.1 | 51.8 | -1.3 | -2.4% | 972,000 |
| 2003/02/13 | 53.6 | 53.6 | 52.2 | 53.1 | +0.3 | +0.6% | 591,300 |
| 2003/02/12 | 52.6 | 53.9 | 51.6 | 52.8 | +0.2 | +0.4% | 1,075,950 |
| 2003/02/10 | 53.3 | 53.7 | 51 | 52.6 | -4.4 | -7.7% | 1,290,600 |
| 2003/02/07 | 59.2 | 59.3 | 56.4 | 57 | -2.8 | -4.7% | 1,296,000 |
| 2003/02/06 | 60.4 | 60.9 | 59.7 | 59.8 | -0.6 | -1% | 549,450 |
| 2003/02/05 | 60.4 | 61 | 60.4 | 60.4 | -0.3 | -0.5% | 376,650 |
| 2003/02/04 | 61.3 | 61.6 | 59.9 | 60.7 | -0.2 | -0.3% | 322,650 |
| 2003/02/03 | 60.7 | 61.5 | 60.3 | 60.9 | +0.1 | +0.2% | 276,750 |
| 2003/01/31 | 61.1 | 62.1 | 60.8 | 60.8 | -1.1 | -1.8% | 209,250 |
| 2003/01/30 | 61.1 | 63.5 | 61.1 | 61.9 | +0.3 | +0.5% | 236,250 |
| 2003/01/29 | 64.4 | 64.4 | 61 | 61.6 | -3.2 | -4.9% | 565,650 |
| 2003/01/28 | 65.2 | 65.2 | 63.8 | 64.8 | -1 | -1.5% | 580,500 |
| 2003/01/27 | 67.6 | 67.6 | 65.2 | 65.8 | -1.6 | -2.4% | 364,500 |
| 2003/01/24 | 67 | 67.4 | 66.7 | 67.4 | +0.4 | +0.6% | 180,900 |
| 2003/01/23 | 67.3 | 67.8 | 66.7 | 67 | -0.3 | -0.4% | 303,750 |
| 2003/01/22 | 67.2 | 67.3 | 67 | 67.3 | +0.2 | +0.3% | 361,800 |
| 2003/01/21 | 67.3 | 68.3 | 67 | 67.1 | -0.9 | -1.3% | 144,450 |
| 2003/01/20 | 68.7 | 68.7 | 67 | 68 | -0.1 | -0.1% | 167,400 |
| 2003/01/17 | 67.9 | 69.6 | 67.3 | 68.1 | +0.5 | +0.7% | 544,050 |
| 2003/01/16 | 68 | 68.1 | 66.7 | 67.6 | -0.3 | -0.4% | 334,800 |
| 2003/01/15 | 66.8 | 68.1 | 66.7 | 67.9 | +1.3 | +2% | 172,800 |
| 2003/01/14 | 68 | 68.1 | 66.6 | 66.6 | -1.2 | -1.8% | 109,350 |
| 2003/01/10 | 69.3 | 69.3 | 67.8 | 67.8 | -0.3 | -0.4% | 109,350 |
| 2003/01/09 | 67.9 | 68.8 | 67.9 | 68.1 | ±0 | ±0% | 54,000 |
| 2003/01/08 | 69.7 | 69.7 | 68.1 | 68.1 | -1.6 | -2.3% | 87,750 |
| 2003/01/07 | 71.4 | 71.4 | 69.6 | 69.7 | -1.3 | -1.8% | 190,350 |
| 2003/01/06 | 70.2 | 71.1 | 70.2 | 71 | ±0 | ±0% | 81,000 |
| 2002/12/30 | 70.3 | 71 | 67.9 | 71 | +0.6 | +0.9% | 221,400 |
| 2002/12/27 | 71.2 | 71.8 | 70.4 | 70.4 | -0.7 | -1% | 129,600 |
| 2002/12/26 | 70.8 | 72.1 | 70.4 | 71.1 | +0.4 | +0.6% | 125,550 |
| 2002/12/25 | 69.6 | 71 | 69.6 | 70.7 | +0.4 | +0.6% | 52,650 |
| 2002/12/24 | 70.4 | 70.4 | 68.9 | 70.3 | ±0 | ±0% | 367,200 |
5501～
5550
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
