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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 287.3 | 289.3 | 287 | 288.3 | +3 | +1.1% | 543,000 |
| 2017/12/15 | 288.3 | 289.3 | 284 | 285.3 | -2.7 | -0.9% | 607,500 |
| 2017/12/14 | 288 | 290.7 | 287.3 | 288 | +1.3 | +0.5% | 921,600 |
| 2017/12/13 | 285.7 | 287.3 | 284 | 286.7 | +2.4 | +0.8% | 446,100 |
| 2017/12/12 | 286.7 | 289.3 | 284.3 | 284.3 | -2 | -0.7% | 555,900 |
| 2017/12/11 | 287.3 | 287.3 | 285 | 286.3 | -1 | -0.3% | 362,100 |
| 2017/12/08 | 284 | 287.7 | 284 | 287.3 | +1 | +0.3% | 359,700 |
| 2017/12/07 | 281.3 | 286.7 | 280.3 | 286.3 | +5 | +1.8% | 389,700 |
| 2017/12/06 | 282.3 | 286.3 | 281.3 | 281.3 | -3 | -1.1% | 317,700 |
| 2017/12/05 | 283.3 | 284.7 | 279.3 | 284.3 | -1.7 | -0.6% | 545,700 |
| 2017/12/04 | 285.3 | 289.7 | 285.3 | 286 | +1.7 | +0.6% | 518,100 |
| 2017/12/01 | 286.3 | 287 | 282.3 | 284.3 | -2 | -0.7% | 358,500 |
| 2017/11/30 | 286.3 | 286.3 | 282 | 286.3 | +1.6 | +0.6% | 453,900 |
| 2017/11/29 | 286 | 286.7 | 283.3 | 284.7 | -1.3 | -0.5% | 420,600 |
| 2017/11/28 | 285 | 287.3 | 283 | 286 | -1.7 | -0.6% | 523,800 |
| 2017/11/27 | 288.7 | 289.3 | 286.7 | 287.7 | -0.3 | -0.1% | 352,800 |
| 2017/11/24 | 287.7 | 289 | 287 | 288 | ±0 | ±0% | 242,100 |
| 2017/11/22 | 291 | 292 | 287.3 | 288 | -1.7 | -0.6% | 293,400 |
| 2017/11/21 | 289.3 | 290 | 287.7 | 289.7 | +4.7 | +1.6% | 416,100 |
| 2017/11/20 | 283.7 | 286.3 | 283 | 285 | +1 | +0.4% | 366,600 |
| 2017/11/17 | 282.3 | 285.7 | 282 | 284 | +2.3 | +0.8% | 541,500 |
| 2017/11/16 | 275.7 | 283.7 | 274.3 | 281.7 | +3.7 | +1.3% | 462,000 |
| 2017/11/15 | 286 | 286.3 | 277 | 278 | -8.7 | -3% | 993,600 |
| 2017/11/14 | 288.3 | 290.3 | 286.7 | 286.7 | -2.3 | -0.8% | 579,300 |
| 2017/11/13 | 288.3 | 291 | 286.7 | 289 | +0.3 | +0.1% | 413,700 |
| 2017/11/10 | 287.7 | 291.3 | 285.7 | 288.7 | -2.3 | -0.8% | 1,158,900 |
| 2017/11/09 | 291.3 | 293.3 | 287.3 | 291 | -1.3 | -0.4% | 944,700 |
| 2017/11/08 | 293.7 | 295 | 289 | 292.3 | -1.4 | -0.5% | 677,700 |
| 2017/11/07 | 291 | 294 | 291 | 293.7 | +0.7 | +0.2% | 410,400 |
| 2017/11/06 | 291.3 | 294 | 289.7 | 293 | -0.7 | -0.2% | 758,400 |
| 2017/11/02 | 297 | 297 | 290.7 | 293.7 | -2.6 | -0.9% | 1,006,800 |
| 2017/11/01 | 300 | 304 | 294 | 296.3 | -3.7 | -1.2% | 980,700 |
| 2017/10/31 | 292.7 | 300 | 292.7 | 300 | +5.3 | +1.8% | 900,000 |
| 2017/10/30 | 295 | 297 | 292.3 | 294.7 | -1.6 | -0.5% | 1,062,300 |
| 2017/10/27 | 295.3 | 298.3 | 293.7 | 296.3 | +1.3 | +0.4% | 440,100 |
| 2017/10/26 | 293.3 | 296.7 | 290.3 | 295 | ±0 | ±0% | 637,200 |
| 2017/10/25 | 300 | 300 | 294.7 | 295 | -5 | -1.7% | 948,000 |
| 2017/10/24 | 293.3 | 301.3 | 292.7 | 300 | +6 | +2% | 1,067,100 |
| 2017/10/23 | 293.7 | 295.7 | 293.3 | 294 | +0.3 | +0.1% | 687,300 |
| 2017/10/20 | 291.3 | 295 | 289 | 293.7 | +1.7 | +0.6% | 472,500 |
| 2017/10/19 | 291.7 | 293 | 287.7 | 292 | ±0 | ±0% | 594,000 |
| 2017/10/18 | 292.3 | 294.7 | 292 | 292 | -2.3 | -0.8% | 324,600 |
| 2017/10/17 | 295 | 295 | 292.3 | 294.3 | -1.4 | -0.5% | 537,900 |
| 2017/10/16 | 299.3 | 300.7 | 295.3 | 295.7 | -3 | -1% | 776,700 |
| 2017/10/13 | 291.3 | 300 | 290 | 298.7 | +7.4 | +2.5% | 1,859,700 |
| 2017/10/12 | 290 | 295 | 288.7 | 291.3 | +2 | +0.7% | 1,159,500 |
| 2017/10/11 | 287 | 294.3 | 285 | 289.3 | -2.4 | -0.8% | 2,098,500 |
| 2017/10/10 | 291 | 292 | 289.3 | 291.7 | +5.7 | +2% | 745,500 |
| 2017/10/06 | 284.3 | 286.3 | 282 | 286 | ±0 | ±0% | 649,500 |
| 2017/10/05 | 291 | 291.7 | 285.3 | 286 | -6.3 | -2.2% | 685,200 |
1801～
1850
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
