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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 70.3 | 70.4 | 67.5 | 70.3 | +1.8 | +2.6% | 132,300 |
| 2002/12/19 | 67 | 68.5 | 65.8 | 68.5 | +1 | +1.5% | 211,950 |
| 2002/12/18 | 68.7 | 69.1 | 67.4 | 67.5 | -2 | -2.9% | 318,600 |
| 2002/12/17 | 70.4 | 71.4 | 69.5 | 69.5 | -1 | -1.4% | 311,850 |
| 2002/12/16 | 72.2 | 72.2 | 70.4 | 70.5 | -1.4 | -1.9% | 156,600 |
| 2002/12/13 | 74.8 | 74.8 | 71.9 | 71.9 | ±0 | ±0% | 337,500 |
| 2002/12/12 | 71.5 | 72.6 | 71.5 | 71.9 | -0.2 | -0.3% | 71,550 |
| 2002/12/11 | 73 | 73 | 71.9 | 72.1 | -0.6 | -0.8% | 82,350 |
| 2002/12/10 | 71.5 | 73.3 | 71.2 | 72.7 | -0.3 | -0.4% | 135,000 |
| 2002/12/09 | 73.3 | 73.3 | 72.6 | 73 | -0.7 | -0.9% | 224,100 |
| 2002/12/06 | 72.6 | 75.6 | 72.6 | 73.7 | -1.9 | -2.5% | 143,100 |
| 2002/12/05 | 75.6 | 77 | 75.6 | 75.6 | -0.7 | -0.9% | 110,700 |
| 2002/12/04 | 77 | 78.5 | 76.3 | 76.3 | -2.2 | -2.8% | 117,450 |
| 2002/12/03 | 77.8 | 80 | 76.3 | 78.5 | +0.7 | +0.9% | 272,700 |
| 2002/12/02 | 81.5 | 81.5 | 76.3 | 77.8 | -3.7 | -4.5% | 419,850 |
| 2002/11/29 | 78.5 | 81.5 | 74.8 | 81.5 | +4.5 | +5.8% | 716,850 |
| 2002/11/28 | 77 | 77.8 | 76.3 | 77 | +0.7 | +0.9% | 484,650 |
| 2002/11/27 | 76.3 | 76.3 | 74.1 | 76.3 | +2.2 | +3% | 234,900 |
| 2002/11/26 | 74.1 | 74.8 | 73.4 | 74.1 | -0.7 | -0.9% | 259,200 |
| 2002/11/25 | 75.6 | 76.3 | 73.9 | 74.8 | +0.7 | +0.9% | 292,950 |
| 2002/11/22 | 71.9 | 74.1 | 71.9 | 74.1 | +2.2 | +3.1% | 141,750 |
| 2002/11/21 | 69.3 | 71.9 | 69.3 | 71.9 | +2.9 | +4.2% | 205,200 |
| 2002/11/20 | 70 | 70.7 | 67.5 | 69 | -1.7 | -2.4% | 278,100 |
| 2002/11/19 | 73.3 | 73.4 | 70.7 | 70.7 | -3.4 | -4.6% | 167,400 |
| 2002/11/18 | 74.1 | 75.6 | 73.3 | 74.1 | ±0 | ±0% | 202,500 |
| 2002/11/15 | 75.6 | 77 | 74.1 | 74.1 | -1.5 | -2% | 234,900 |
| 2002/11/14 | 77 | 80 | 75.6 | 75.6 | -1.4 | -1.8% | 476,550 |
| 2002/11/13 | 77.8 | 77.8 | 75.6 | 77 | -1.5 | -1.9% | 164,700 |
| 2002/11/12 | 74.8 | 78.5 | 74.8 | 78.5 | -0.8 | -1% | 244,350 |
| 2002/11/11 | 79.3 | 80.7 | 77 | 79.3 | -2.2 | -2.7% | 486,000 |
| 2002/11/08 | 80 | 84.4 | 79.3 | 81.5 | -2.9 | -3.4% | 679,050 |
| 2002/11/07 | 77 | 88.9 | 76.3 | 84.4 | +8.8 | +11.6% | 1,536,300 |
| 2002/11/06 | 77.8 | 77.8 | 74.8 | 75.6 | -2.2 | -2.8% | 280,800 |
| 2002/11/05 | 74.8 | 77.8 | 74.8 | 77.8 | +3.7 | +5% | 382,050 |
| 2002/11/01 | 73 | 77 | 73 | 74.1 | ±0 | ±0% | 619,650 |
| 2002/10/31 | 73.3 | 76.3 | 73.3 | 74.1 | +0.6 | +0.8% | 193,050 |
| 2002/10/30 | 71 | 73.6 | 71 | 73.5 | +0.9 | +1.2% | 81,000 |
| 2002/10/29 | 73.1 | 73.6 | 71.1 | 72.6 | ±0 | ±0% | 91,800 |
| 2002/10/28 | 78.5 | 78.5 | 72.6 | 72.6 | -4.4 | -5.7% | 310,500 |
| 2002/10/25 | 69.1 | 77 | 69.1 | 77 | +7.5 | +10.8% | 641,250 |
| 2002/10/24 | 70 | 71 | 69.5 | 69.5 | -2.7 | -3.7% | 66,150 |
| 2002/10/23 | 70.2 | 73.3 | 68.9 | 72.2 | -1.8 | -2.4% | 118,800 |
| 2002/10/22 | 74.1 | 74.1 | 72 | 74 | -0.1 | -0.1% | 118,800 |
| 2002/10/21 | 75.6 | 75.6 | 72.6 | 74.1 | ±0 | ±0% | 189,000 |
| 2002/10/18 | 75.6 | 76.3 | 73.6 | 74.1 | -0.7 | -0.9% | 186,300 |
| 2002/10/17 | 73.3 | 77.8 | 73.3 | 74.8 | +1.5 | +2% | 232,200 |
| 2002/10/16 | 77.8 | 80 | 73.3 | 73.3 | -0.7 | -0.9% | 936,900 |
| 2002/10/15 | 71.8 | 74 | 68.6 | 74 | +7.4 | +11.1% | 614,250 |
| 2002/10/11 | 63 | 66.7 | 62.6 | 66.6 | +7 | +11.7% | 361,800 |
| 2002/10/10 | 64.4 | 64.4 | 59.3 | 59.6 | -6.3 | -9.6% | 681,750 |
5551～
5600
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
