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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 266.7 | 270.7 | 265 | 265.7 | -2.3 | -0.9% | 504,900 |
| 2018/03/02 | 266 | 270.7 | 265.7 | 268 | -3 | -1.1% | 440,700 |
| 2018/03/01 | 272 | 276.3 | 269.3 | 271 | -3 | -1.1% | 585,900 |
| 2018/02/28 | 271.3 | 277 | 270.7 | 274 | +2.7 | +1% | 579,600 |
| 2018/02/27 | 274.7 | 274.7 | 268 | 271.3 | -1 | -0.4% | 560,400 |
| 2018/02/26 | 268.7 | 274.3 | 268.3 | 272.3 | -4.7 | -1.7% | 753,600 |
| 2018/02/23 | 275.3 | 277.3 | 274 | 277 | +2.3 | +0.8% | 474,600 |
| 2018/02/22 | 272 | 275.3 | 271 | 274.7 | +0.7 | +0.3% | 480,000 |
| 2018/02/21 | 273 | 277 | 271.7 | 274 | +1 | +0.4% | 438,000 |
| 2018/02/20 | 273 | 273 | 269.7 | 273 | -0.3 | -0.1% | 421,800 |
| 2018/02/19 | 268.3 | 273.7 | 267 | 273.3 | +7.3 | +2.7% | 648,900 |
| 2018/02/16 | 267.3 | 269.7 | 265 | 266 | -1 | -0.4% | 773,400 |
| 2018/02/15 | 266 | 269.3 | 264 | 267 | +3.7 | +1.4% | 580,800 |
| 2018/02/14 | 265.7 | 268 | 261.7 | 263.3 | -2 | -0.8% | 851,400 |
| 2018/02/13 | 273 | 274.7 | 265.3 | 265.3 | -5 | -1.8% | 990,300 |
| 2018/02/09 | 263.3 | 271 | 263.3 | 270.3 | -1.4 | -0.5% | 966,600 |
| 2018/02/08 | 269 | 273.3 | 268.7 | 271.7 | +7.7 | +2.9% | 841,500 |
| 2018/02/07 | 276 | 277.7 | 264 | 264 | +3 | +1.1% | 1,169,100 |
| 2018/02/06 | 271.7 | 273.3 | 254.3 | 261 | -19.3 | -6.9% | 2,391,900 |
| 2018/02/05 | 281.3 | 285 | 280 | 280.3 | -4.7 | -1.6% | 1,003,200 |
| 2018/02/02 | 284.7 | 287.7 | 283.3 | 285 | -0.3 | -0.1% | 748,200 |
| 2018/02/01 | 280.7 | 286.3 | 279.7 | 285.3 | +6 | +2.1% | 1,197,000 |
| 2018/01/31 | 278.3 | 283 | 277.3 | 279.3 | -1.4 | -0.5% | 1,195,800 |
| 2018/01/30 | 283.3 | 285.3 | 280.3 | 280.7 | -2 | -0.7% | 923,400 |
| 2018/01/29 | 284.7 | 286.7 | 282.3 | 282.7 | -0.3 | -0.1% | 1,048,800 |
| 2018/01/26 | 280.7 | 284 | 280.3 | 283 | +2.7 | +1% | 880,800 |
| 2018/01/25 | 279.3 | 282 | 277.7 | 280.3 | +1.3 | +0.5% | 781,200 |
| 2018/01/24 | 278.7 | 280 | 277.3 | 279 | +0.3 | +0.1% | 423,600 |
| 2018/01/23 | 278 | 280 | 277 | 278.7 | +1 | +0.4% | 800,700 |
| 2018/01/22 | 275.3 | 277.7 | 273 | 277.7 | +3 | +1.1% | 750,600 |
| 2018/01/19 | 273.3 | 275 | 272.3 | 274.7 | +1.4 | +0.5% | 878,700 |
| 2018/01/18 | 278.3 | 278.7 | 273.3 | 273.3 | -4.7 | -1.7% | 1,519,200 |
| 2018/01/17 | 279 | 281 | 277.7 | 278 | -2 | -0.7% | 878,100 |
| 2018/01/16 | 280.3 | 281 | 279 | 280 | ±0 | ±0% | 948,600 |
| 2018/01/15 | 285.3 | 285.7 | 279.7 | 280 | -1 | -0.4% | 1,289,400 |
| 2018/01/12 | 280.7 | 283.3 | 276.3 | 281 | +1.7 | +0.6% | 1,624,500 |
| 2018/01/11 | 285 | 285.3 | 279 | 279.3 | -4.7 | -1.7% | 2,755,200 |
| 2018/01/10 | 286.7 | 288.3 | 279.3 | 284 | -25 | -8.1% | 5,950,200 |
| 2018/01/09 | 311.3 | 312.3 | 307 | 309 | +1 | +0.3% | 604,800 |
| 2018/01/05 | 312 | 312.7 | 307.7 | 308 | -3.7 | -1.2% | 447,600 |
| 2018/01/04 | 316 | 316 | 308 | 311.7 | +0.7 | +0.2% | 690,600 |
| 2017/12/29 | 313.7 | 314.3 | 310 | 311 | -0.7 | -0.2% | 422,400 |
| 2017/12/28 | 316.7 | 317.3 | 311.3 | 311.7 | -5 | -1.6% | 441,000 |
| 2017/12/27 | 313.3 | 320 | 312.7 | 316.7 | +5 | +1.6% | 774,600 |
| 2017/12/26 | 309.3 | 314.7 | 309 | 311.7 | +0.7 | +0.2% | 627,900 |
| 2017/12/25 | 301.7 | 314.3 | 301 | 311 | +10 | +3.3% | 1,464,000 |
| 2017/12/22 | 301.7 | 301.7 | 299 | 301 | +0.3 | +0.1% | 354,600 |
| 2017/12/21 | 296 | 301 | 295.7 | 300.7 | +3.7 | +1.2% | 961,500 |
| 2017/12/20 | 296 | 297.7 | 293.3 | 297 | +0.7 | +0.2% | 589,200 |
| 2017/12/19 | 290 | 297 | 289.7 | 296.3 | +8 | +2.8% | 1,491,900 |
1751～
1800
件表示中 / 5919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 | 23,500円 | +7.8% | +6.9% | 4.26% | 19.98倍 | 3.34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 | 283,800円 | +34.5% | +26.2% | 1.27% | 14.22倍 | 3.94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 |
| チャームケア | 125,500円 | +4.9% | -13.8% | 2.71% | 8.60倍 | 2.16倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ユカリア | 105,800円 | +19.6% | -4.4% | 0.00% | 14.35倍 | 2.08倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| クイック | 211,800円 | +4.5% | +0.2% | 4.72% | 10.71倍 | 2.22倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
