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 |
---|---|---|---|---|---|---|---|
2016/03/28 | 115 | 115 | 112.3 | 114.3 | +0.3 | +0.3% | 421,800 |
2016/03/25 | 115.7 | 116 | 113.3 | 114 | -1.7 | -1.5% | 315,900 |
2016/03/24 | 114.7 | 116 | 113.3 | 115.7 | +1 | +0.9% | 836,400 |
2016/03/23 | 114.7 | 115 | 113.7 | 114.7 | +1.4 | +1.2% | 291,000 |
2016/03/22 | 113.7 | 115 | 112 | 113.3 | +2 | +1.8% | 496,800 |
2016/03/18 | 111.7 | 112.7 | 107.7 | 111.3 | -2 | -1.8% | 520,800 |
2016/03/17 | 114.3 | 115 | 112 | 113.3 | -0.7 | -0.6% | 467,400 |
2016/03/16 | 112.7 | 116.7 | 112.3 | 114 | +2.3 | +2.1% | 1,101,300 |
2016/03/15 | 110.3 | 111.7 | 109.7 | 111.7 | +1 | +0.9% | 651,600 |
2016/03/14 | 107.3 | 111.7 | 107 | 110.7 | +4 | +3.7% | 1,231,800 |
2016/03/11 | 104.3 | 106.7 | 104.3 | 106.7 | +1 | +0.9% | 581,400 |
2016/03/10 | 105.3 | 106.3 | 105 | 105.7 | +1 | +1% | 317,100 |
2016/03/09 | 106.7 | 106.7 | 104.3 | 104.7 | -1 | -0.9% | 441,600 |
2016/03/08 | 105 | 106.3 | 104.3 | 105.7 | +0.7 | +0.7% | 415,200 |
2016/03/07 | 103.7 | 105.7 | 103.7 | 105 | +0.3 | +0.3% | 630,900 |
2016/03/04 | 105 | 105.7 | 104 | 104.7 | -0.3 | -0.3% | 669,300 |
2016/03/03 | 104 | 105 | 104 | 105 | +1 | +1% | 286,500 |
2016/03/02 | 103.3 | 104.7 | 103 | 104 | +1.7 | +1.7% | 381,600 |
2016/03/01 | 100.3 | 103.7 | 100.3 | 102.3 | ±0 | ±0% | 366,000 |
2016/02/29 | 100 | 104.7 | 98.3 | 102.3 | +3.6 | +3.6% | 840,000 |
2016/02/26 | 99.3 | 99.7 | 97.7 | 98.7 | -0.3 | -0.3% | 334,800 |
2016/02/25 | 96.3 | 100.3 | 96 | 99 | -2 | -2% | 588,900 |
2016/02/24 | 100 | 101.3 | 99 | 101 | ±0 | ±0% | 546,000 |
2016/02/23 | 102.3 | 105 | 100 | 101 | -1.7 | -1.7% | 716,100 |
2016/02/22 | 101.3 | 103 | 100.3 | 102.7 | +3 | +3% | 399,600 |
2016/02/19 | 99 | 99.7 | 98.3 | 99.7 | -0.3 | -0.3% | 233,100 |
2016/02/18 | 101 | 102 | 99.3 | 100 | +1.7 | +1.7% | 374,400 |
2016/02/17 | 98.3 | 100.3 | 96.7 | 98.3 | +1 | +1% | 500,100 |
2016/02/16 | 97 | 101 | 97 | 97.3 | ±0 | ±0% | 666,900 |
2016/02/15 | 101 | 101.3 | 94 | 97.3 | +5.6 | +6.1% | 849,600 |
2016/02/12 | 96.7 | 98.3 | 91.3 | 91.7 | -8.3 | -8.3% | 1,108,200 |
2016/02/10 | 100.3 | 101.7 | 97 | 100 | ±0 | ±0% | 645,900 |
2016/02/09 | 103.3 | 105.7 | 98.3 | 100 | -8.7 | -8% | 999,300 |
2016/02/08 | 106 | 109.3 | 106 | 108.7 | +4.7 | +4.5% | 658,500 |
2016/02/05 | 103.7 | 104.7 | 102 | 104 | +1.3 | +1.3% | 642,300 |
2016/02/04 | 103.3 | 104 | 101.3 | 102.7 | -2.3 | -2.2% | 288,300 |
2016/02/03 | 105.3 | 106.3 | 102 | 105 | -2.3 | -2.1% | 670,800 |
2016/02/02 | 109 | 109 | 106.7 | 107.3 | -1.7 | -1.6% | 287,100 |
2016/02/01 | 108.3 | 109.7 | 108.3 | 109 | +1 | +0.9% | 403,500 |
2016/01/29 | 104.7 | 108 | 102.7 | 108 | +4.7 | +4.5% | 1,179,900 |
2016/01/28 | 104 | 105 | 102.7 | 103.3 | +0.3 | +0.3% | 320,700 |
2016/01/27 | 103.3 | 103.3 | 100.7 | 103 | +2 | +2% | 231,300 |
2016/01/26 | 100.3 | 103.3 | 98.7 | 101 | -1 | -1% | 590,400 |
2016/01/25 | 100.7 | 103 | 99.3 | 102 | +3.3 | +3.3% | 420,600 |
2016/01/22 | 93.3 | 99 | 93.3 | 98.7 | +5.7 | +6.1% | 842,700 |
2016/01/21 | 93.7 | 98 | 92.7 | 93 | -2.7 | -2.8% | 695,100 |
2016/01/20 | 99.3 | 100.3 | 94.3 | 95.7 | -4.3 | -4.3% | 764,100 |
2016/01/19 | 99.3 | 102 | 98.7 | 100 | +1.7 | +1.7% | 436,200 |
2016/01/18 | 99.3 | 100 | 96.7 | 98.3 | -4.4 | -4.3% | 1,054,200 |
2016/01/15 | 103.3 | 105.7 | 101.7 | 102.7 | -1.6 | -1.5% | 509,700 |
2301~
2350
件表示中 / 5994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 | 21,700円 | +7.8% | +6.9% | 4.61% | 18.48倍 | 3.09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 |
キタハマキャピ | 6,800円 | +7635.7% | - | 0.00% | 234.48倍 | 18.47倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
CSP | 253,000円 | +6.4% | +2.9% | 2.37% | 12.20倍 | 0.92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 | 199,800円 | -4.7% | +28.2% | 2.00% | 12.93倍 | 0.94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 | 64,500円 | +22.8% | +25.2% | 4.03% | 12.25倍 | 2.14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