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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 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 |
| 2002/04/09 | 52.6 | 53.7 | 52.2 | 53.7 | +1.5 | +2.9% | 172,800 |
| 2002/04/08 | 51.9 | 53.7 | 51.9 | 52.2 | +0.3 | +0.6% | 421,200 |
| 2002/04/05 | 53 | 53.1 | 51.9 | 51.9 | -1.8 | -3.4% | 199,800 |
| 2002/04/04 | 51.7 | 54.6 | 51.7 | 53.7 | +2.4 | +4.7% | 302,400 |
| 2002/04/03 | 51.9 | 52 | 51.1 | 51.3 | -0.2 | -0.4% | 124,200 |
| 2002/04/02 | 51.9 | 51.9 | 51.3 | 51.5 | -0.4 | -0.8% | 54,000 |
| 2002/04/01 | 52.8 | 53.5 | 51.9 | 51.9 | - | - | 199,800 |
| 2002/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/28 | 52.6 | 52.6 | 50.2 | 50.6 | -0.1 | -0.2% | 64,800 |
| 2002/03/27 | 50.7 | 50.7 | 50.2 | 50.7 | -0.2 | -0.4% | 43,200 |
| 2002/03/26 | 50.7 | 50.9 | 50 | 50.9 | -0.2 | -0.4% | 97,200 |
| 2002/03/25 | 52 | 52 | 50.9 | 51.1 | -0.8 | -1.5% | 64,800 |
| 2002/03/22 | 53.3 | 53.3 | 51.9 | 51.9 | -0.7 | -1.3% | 70,200 |
| 2002/03/20 | 54.6 | 54.6 | 51.9 | 52.6 | -2 | -3.7% | 216,000 |
| 2002/03/19 | 54.6 | 55.6 | 54.3 | 54.6 | ±0 | ±0% | 151,200 |
| 2002/03/18 | 54.4 | 57.4 | 53.9 | 54.6 | +0.9 | +1.7% | 1,279,800 |
| 2002/03/15 | 51.9 | 53.7 | 51.5 | 53.7 | +2.2 | +4.3% | 264,600 |
| 2002/03/14 | 50.4 | 51.5 | 50 | 51.5 | +1.1 | +2.2% | 48,600 |
| 2002/03/13 | 51.9 | 52.4 | 50 | 50.4 | -1.5 | -2.9% | 140,400 |
| 2002/03/12 | 51.5 | 51.9 | 51.3 | 51.9 | +1.9 | +3.8% | 388,800 |
| 2002/03/11 | 49.6 | 50.9 | 48.9 | 50 | +0.4 | +0.8% | 464,400 |
| 2002/03/08 | 48.3 | 50 | 48.3 | 49.6 | +1.5 | +3.1% | 340,200 |
| 2002/03/07 | 48.1 | 49.6 | 48.1 | 48.1 | ±0 | ±0% | 129,600 |
| 2002/03/06 | 49.1 | 49.1 | 47.2 | 48.1 | -1.9 | -3.8% | 264,600 |
5701～
5750
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
