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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 67.5 | 68.1 | 65.9 | 65.9 | -1.2 | -1.8% | 430,650 |
| 2002/10/08 | 69.6 | 69.6 | 67 | 67.1 | -2.9 | -4.1% | 476,550 |
| 2002/10/07 | 74.1 | 74.1 | 69.6 | 70 | -3.4 | -4.6% | 415,800 |
| 2002/10/04 | 72.6 | 74.8 | 71.1 | 73.4 | +0.1 | +0.1% | 337,500 |
| 2002/10/03 | 77.8 | 79.3 | 70.4 | 73.3 | -6 | -7.6% | 495,450 |
| 2002/10/02 | 81.5 | 83 | 79.3 | 79.3 | ±0 | ±0% | 414,450 |
| 2002/10/01 | 84.4 | 84.4 | 79.3 | 79.3 | -5.1 | -6% | 602,100 |
| 2002/09/30 | 86.7 | 86.7 | 82.2 | 84.4 | -2.3 | -2.7% | 544,050 |
| 2002/09/27 | 89.6 | 90.4 | 84.4 | 86.7 | -2.9 | -3.2% | 1,273,050 |
| 2002/09/26 | 90.4 | 92.6 | 84.4 | 89.6 | +11.1 | +14.1% | 3,153,600 |
| 2002/09/25 | 76.3 | 78.5 | 76.3 | 78.5 | +7.5 | +10.6% | 553,500 |
| 2002/09/24 | 73 | 73.6 | 70.4 | 71 | -2.6 | -3.5% | 365,850 |
| 2002/09/20 | 74.1 | 74.8 | 70.4 | 73.6 | -1.2 | -1.6% | 627,750 |
| 2002/09/19 | 74.1 | 76.3 | 74.1 | 74.8 | -1.5 | -2% | 448,200 |
| 2002/09/18 | 77.8 | 77.8 | 74.8 | 76.3 | -2.2 | -2.8% | 946,350 |
| 2002/09/17 | 80.7 | 81.5 | 76.3 | 78.5 | -2.2 | -2.7% | 576,450 |
| 2002/09/13 | 78.5 | 82.2 | 78.5 | 80.7 | -2.3 | -2.8% | 450,900 |
| 2002/09/12 | 83.7 | 84.4 | 82.2 | 83 | ±0 | ±0% | 226,800 |
| 2002/09/11 | 86.7 | 86.7 | 83 | 83 | -1.4 | -1.7% | 130,950 |
| 2002/09/10 | 85.2 | 85.9 | 84.4 | 84.4 | +0.7 | +0.8% | 336,150 |
| 2002/09/09 | 83.7 | 83.7 | 82.2 | 83.7 | ±0 | ±0% | 225,450 |
| 2002/09/06 | 84.4 | 84.4 | 80.7 | 83.7 | -0.7 | -0.8% | 298,350 |
| 2002/09/05 | 86.7 | 86.7 | 83 | 84.4 | ±0 | ±0% | 460,350 |
| 2002/09/04 | 79.3 | 84.4 | 79.3 | 84.4 | -2.3 | -2.7% | 669,600 |
| 2002/09/03 | 89.6 | 89.6 | 85.9 | 86.7 | -2.9 | -3.2% | 630,450 |
| 2002/09/02 | 91.1 | 91.9 | 85.2 | 89.6 | -3 | -3.2% | 611,550 |
| 2002/08/30 | 94.8 | 95.6 | 91.1 | 92.6 | -0.7 | -0.8% | 784,350 |
| 2002/08/29 | 97.8 | 97.8 | 92.6 | 93.3 | -6 | -6% | 1,524,150 |
| 2002/08/28 | 97.8 | 102.2 | 96.3 | 99.3 | +6 | +6.4% | 5,859,000 |
| 2002/08/27 | 87.4 | 94.8 | 86.7 | 93.3 | +8.1 | +9.5% | 3,659,850 |
| 2002/08/26 | 85.2 | 85.2 | 81.5 | 85.2 | ±0 | ±0% | 1,622,700 |
| 2002/08/23 | 87.4 | 88.9 | 83 | 85.2 | -5.2 | -5.8% | 3,715,200 |
| 2002/08/22 | 90.4 | 90.4 | 90.4 | 90.4 | -14.8 | -14.1% | 403,650 |
| 2002/08/21 | 105.2 | 107.4 | 103.7 | 105.2 | -1.5 | -1.4% | 209,250 |
| 2002/08/20 | 107.4 | 108.1 | 103.7 | 106.7 | +2.3 | +2.2% | 189,000 |
| 2002/08/19 | 108.1 | 108.1 | 103 | 104.4 | -3 | -2.8% | 160,650 |
| 2002/08/16 | 108.1 | 108.1 | 104.4 | 107.4 | -0.7 | -0.6% | 122,850 |
| 2002/08/15 | 103.7 | 108.9 | 101.5 | 108.1 | +0.7 | +0.7% | 238,950 |
| 2002/08/14 | 108.1 | 108.1 | 102.2 | 107.4 | -2.2 | -2% | 199,800 |
| 2002/08/13 | 109.6 | 111.9 | 108.1 | 109.6 | -2.3 | -2.1% | 116,100 |
| 2002/08/12 | 116.3 | 118.5 | 110.4 | 111.9 | -4.4 | -3.8% | 171,450 |
| 2002/08/09 | 118.5 | 118.5 | 109.6 | 116.3 | -1.5 | -1.3% | 171,450 |
| 2002/08/08 | 117.8 | 118.5 | 110.4 | 117.8 | ±0 | ±0% | 148,500 |
| 2002/08/07 | 120 | 122.2 | 116.3 | 117.8 | ±0 | ±0% | 186,300 |
| 2002/08/06 | 118.5 | 120.7 | 117 | 117.8 | -1.5 | -1.3% | 220,050 |
| 2002/08/05 | 122.2 | 125.2 | 119.3 | 119.3 | -3.7 | -3% | 170,100 |
| 2002/08/02 | 124.4 | 128.1 | 122.2 | 123 | -1.4 | -1.1% | 249,750 |
| 2002/08/01 | 124.4 | 126.7 | 122.2 | 124.4 | ±0 | ±0% | 175,500 |
| 2002/07/31 | 131.9 | 131.9 | 124.4 | 124.4 | -4.5 | -3.5% | 206,550 |
| 2002/07/30 | 135.6 | 135.6 | 128.1 | 128.9 | -4.4 | -3.3% | 153,900 |
5601～
5650
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
