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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 79.6 | 81.3 | 76.9 | 80.7 | +0.1 | +0.1% | 777,600 |
| 2002/06/20 | 77.8 | 80.6 | 75.9 | 80.6 | ±0 | ±0% | 507,600 |
| 2002/06/19 | 81.9 | 82.2 | 78.1 | 80.6 | -0.9 | -1.1% | 372,600 |
| 2002/06/18 | 82.4 | 83 | 75.9 | 81.5 | -0.9 | -1.1% | 1,026,000 |
| 2002/06/17 | 85.9 | 85.9 | 82 | 82.4 | -3.3 | -3.9% | 442,800 |
| 2002/06/14 | 86.7 | 87.2 | 85.7 | 85.7 | -3 | -3.4% | 934,200 |
| 2002/06/13 | 87 | 88.7 | 85.9 | 88.7 | +1.8 | +2.1% | 502,200 |
| 2002/06/12 | 87 | 87 | 83.7 | 86.9 | -0.1 | -0.1% | 858,600 |
| 2002/06/11 | 90.7 | 90.7 | 86.1 | 87 | -2.1 | -2.4% | 1,566,000 |
| 2002/06/10 | 87 | 90.7 | 87 | 89.1 | +2.8 | +3.2% | 2,068,200 |
| 2002/06/07 | 85.2 | 87.8 | 83.5 | 86.3 | +3 | +3.6% | 4,114,800 |
| 2002/06/06 | 82.4 | 83.3 | 80.6 | 83.3 | +9.2 | +12.4% | 5,027,400 |
| 2002/06/05 | 76.5 | 76.5 | 74.1 | 74.1 | -2.4 | -3.1% | 685,800 |
| 2002/06/04 | 77.8 | 79.4 | 75.7 | 76.5 | -1.5 | -1.9% | 934,200 |
| 2002/06/03 | 81.1 | 81.1 | 77.8 | 78 | -4.6 | -5.6% | 2,451,600 |
| 2002/05/31 | 81.1 | 82.8 | 80.7 | 82.6 | +0.6 | +0.7% | 4,595,400 |
| 2002/05/30 | 80.2 | 82.6 | 79.1 | 82 | +1.6 | +2% | 2,781,000 |
| 2002/05/29 | 75.9 | 81.1 | 75.6 | 80.4 | +4.1 | +5.4% | 5,529,600 |
| 2002/05/28 | 74.1 | 76.3 | 73.7 | 76.3 | +2.2 | +3% | 1,263,600 |
| 2002/05/27 | 73.5 | 74.6 | 73.5 | 74.1 | +0.6 | +0.8% | 437,400 |
| 2002/05/24 | 75.2 | 75.6 | 73.3 | 73.5 | -1.5 | -2% | 1,188,000 |
| 2002/05/23 | 73.7 | 75 | 73.1 | 75 | +1.1 | +1.5% | 1,015,200 |
| 2002/05/22 | 74.6 | 74.6 | 73.3 | 73.9 | +0.2 | +0.3% | 831,600 |
| 2002/05/21 | 75.4 | 76.7 | 73.3 | 73.7 | -1.3 | -1.7% | 2,106,000 |
| 2002/05/20 | 75 | 76.5 | 72.6 | 75 | +0.7 | +0.9% | 2,813,400 |
| 2002/05/17 | 70.6 | 75.9 | 70.6 | 74.3 | +4.3 | +6.1% | 4,449,600 |
| 2002/05/16 | 69.4 | 70.2 | 68.9 | 70 | +0.6 | +0.9% | 648,000 |
| 2002/05/15 | 68.9 | 70.7 | 68.5 | 69.4 | +0.9 | +1.3% | 907,200 |
| 2002/05/14 | 70.4 | 70.4 | 67.6 | 68.5 | -2.2 | -3.1% | 918,000 |
| 2002/05/13 | 71.9 | 71.9 | 70.4 | 70.7 | -1.5 | -2.1% | 615,600 |
| 2002/05/10 | 72.4 | 72.4 | 71.1 | 72.2 | -0.4 | -0.6% | 1,344,600 |
| 2002/05/09 | 70.7 | 72.8 | 70.7 | 72.6 | +0.6 | +0.8% | 1,193,400 |
| 2002/05/08 | 69.4 | 73.1 | 69.4 | 72 | +2.9 | +4.2% | 3,596,400 |
| 2002/05/07 | 68 | 70.2 | 65.7 | 69.1 | +0.2 | +0.3% | 1,323,000 |
| 2002/05/02 | 70 | 72.2 | 68.5 | 68.9 | -1.3 | -1.9% | 3,952,800 |
| 2002/05/01 | 66.3 | 71.1 | 66.3 | 70.2 | +4.1 | +6.2% | 6,976,800 |
| 2002/04/30 | 66.3 | 66.5 | 62.8 | 66.1 | -0.2 | -0.3% | 2,527,200 |
| 2002/04/26 | 62.2 | 66.7 | 61.1 | 66.3 | +4.3 | +6.9% | 4,379,400 |
| 2002/04/25 | 58.1 | 62.8 | 58.1 | 62 | +4.4 | +7.6% | 4,249,800 |
| 2002/04/24 | 58 | 58.3 | 56.5 | 57.6 | -0.9 | -1.5% | 2,867,400 |
| 2002/04/23 | 54.3 | 58.5 | 54.3 | 58.5 | +5 | +9.3% | 5,194,800 |
| 2002/04/22 | 53.5 | 54.3 | 53.1 | 53.5 | +0.7 | +1.3% | 2,467,800 |
| 2002/04/19 | 52.6 | 52.8 | 52 | 52.8 | ±0 | ±0% | 1,112,400 |
| 2002/04/18 | 52.6 | 53.5 | 52 | 52.8 | -1.8 | -3.3% | 2,570,400 |
| 2002/04/17 | 54.1 | 54.8 | 54.1 | 54.6 | +0.5 | +0.9% | 253,800 |
| 2002/04/16 | 54.1 | 54.6 | 54.1 | 54.1 | ±0 | ±0% | 210,600 |
| 2002/04/15 | 53.7 | 54.6 | 53.7 | 54.1 | +0.4 | +0.7% | 232,200 |
| 2002/04/12 | 53.7 | 53.7 | 53.5 | 53.7 | ±0 | ±0% | 599,400 |
| 2002/04/11 | 53.7 | 54.1 | 53.5 | 53.7 | ±0 | ±0% | 702,000 |
| 2002/04/10 | 53.7 | 54.3 | 53.7 | 53.7 | ±0 | ±0% | 1,506,600 |
5601～
5650
件表示中 / 5917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 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43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 |
| バリューＨＲ | 152,800円 | +15.8% | +19.2% | 1.70% | 45.40倍 | 6.11倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ベクトル | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
