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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 100 | 101 | 88 | 98.7 | -3.3 | -3.2% | 2,405,400 |
| 2015/07/08 | 105 | 105.3 | 102 | 102 | -3.3 | -3.1% | 800,700 |
| 2015/07/07 | 104 | 105.7 | 104 | 105.3 | +1.6 | +1.5% | 502,800 |
| 2015/07/06 | 104.3 | 106 | 103.7 | 103.7 | -2 | -1.9% | 506,700 |
| 2015/07/03 | 107 | 107 | 105 | 105.7 | -0.6 | -0.6% | 420,000 |
| 2015/07/02 | 108 | 108 | 105.3 | 106.3 | -2 | -1.8% | 596,100 |
| 2015/07/01 | 105 | 108.3 | 104.7 | 108.3 | +4 | +3.8% | 753,600 |
| 2015/06/30 | 103.7 | 105.7 | 103.3 | 104.3 | +0.3 | +0.3% | 860,100 |
| 2015/06/29 | 104.3 | 106 | 103.7 | 104 | -3 | -2.8% | 1,297,500 |
| 2015/06/26 | 107.7 | 108 | 105.7 | 107 | -0.7 | -0.6% | 588,600 |
| 2015/06/25 | 109.7 | 109.7 | 107.3 | 107.7 | -2.6 | -2.4% | 683,400 |
| 2015/06/24 | 110 | 111 | 108.3 | 110.3 | +1 | +0.9% | 729,300 |
| 2015/06/23 | 109.3 | 110 | 108.3 | 109.3 | +1.3 | +1.2% | 606,300 |
| 2015/06/22 | 105.7 | 108.7 | 105.3 | 108 | +2.3 | +2.2% | 649,200 |
| 2015/06/19 | 106 | 106.7 | 104.7 | 105.7 | +0.7 | +0.7% | 1,013,100 |
| 2015/06/18 | 113 | 113.3 | 104.3 | 105 | -9.7 | -8.5% | 3,535,500 |
| 2015/06/17 | 105.3 | 118 | 105 | 114.7 | +10 | +9.6% | 5,378,700 |
| 2015/06/16 | 105.7 | 105.7 | 104.3 | 104.7 | -1.3 | -1.2% | 294,300 |
| 2015/06/15 | 104.3 | 106 | 104 | 106 | +1.7 | +1.6% | 471,600 |
| 2015/06/12 | 103.3 | 104.3 | 103 | 104.3 | +2 | +2% | 623,100 |
| 2015/06/11 | 103 | 103.3 | 102 | 102.3 | -0.7 | -0.7% | 654,600 |
| 2015/06/10 | 102 | 103.7 | 102 | 103 | +0.7 | +0.7% | 551,400 |
| 2015/06/09 | 103.3 | 103.3 | 102.3 | 102.3 | -0.7 | -0.7% | 503,400 |
| 2015/06/08 | 103 | 103.7 | 103 | 103 | -0.3 | -0.3% | 264,300 |
| 2015/06/05 | 102.3 | 104 | 102.3 | 103.3 | +1 | +1% | 402,300 |
| 2015/06/04 | 105.3 | 105.3 | 102 | 102.3 | -2 | -1.9% | 1,110,000 |
| 2015/06/03 | 101.7 | 105 | 101.7 | 104.3 | +1.3 | +1.3% | 985,800 |
| 2015/06/02 | 104.3 | 104.7 | 103 | 103 | -1.3 | -1.2% | 726,300 |
| 2015/06/01 | 103.7 | 105.3 | 103.7 | 104.3 | ±0 | ±0% | 489,300 |
| 2015/05/29 | 105.3 | 105.3 | 103.3 | 104.3 | -1.4 | -1.3% | 952,500 |
| 2015/05/28 | 106 | 106.7 | 105.7 | 105.7 | -0.6 | -0.6% | 603,900 |
| 2015/05/27 | 106.3 | 106.3 | 105.3 | 106.3 | +1 | +0.9% | 236,400 |
| 2015/05/26 | 106 | 107 | 105 | 105.3 | -0.4 | -0.4% | 562,500 |
| 2015/05/25 | 108.3 | 108.3 | 105.7 | 105.7 | -1.6 | -1.5% | 966,300 |
| 2015/05/22 | 106.3 | 108 | 105.7 | 107.3 | +2.3 | +2.2% | 529,200 |
| 2015/05/21 | 107.3 | 107.7 | 104.7 | 105 | -2.3 | -2.1% | 734,400 |
| 2015/05/20 | 106.3 | 109.3 | 106 | 107.3 | +2.3 | +2.2% | 1,280,400 |
| 2015/05/19 | 102 | 105 | 102 | 105 | +2.3 | +2.2% | 825,000 |
| 2015/05/18 | 102 | 103.3 | 101.7 | 102.7 | +0.4 | +0.4% | 363,300 |
| 2015/05/15 | 103.3 | 103.7 | 102 | 102.3 | +0.3 | +0.3% | 396,900 |
| 2015/05/14 | 105.7 | 105.7 | 100.7 | 102 | -4 | -3.8% | 1,483,200 |
| 2015/05/13 | 106.7 | 107.7 | 105.7 | 106 | -1 | -0.9% | 360,900 |
| 2015/05/12 | 109 | 109 | 105.3 | 107 | -2.7 | -2.5% | 907,500 |
| 2015/05/11 | 110.3 | 111 | 108.3 | 109.7 | +2 | +1.9% | 1,165,500 |
| 2015/05/08 | 103.3 | 108.3 | 103.3 | 107.7 | +4.4 | +4.3% | 1,173,900 |
| 2015/05/07 | 101.7 | 104 | 101.3 | 103.3 | +1.6 | +1.6% | 623,100 |
| 2015/05/01 | 103.7 | 106.3 | 101.7 | 101.7 | -3 | -2.9% | 1,365,000 |
| 2015/04/30 | 107.3 | 107.7 | 104.3 | 104.7 | -3.6 | -3.3% | 1,521,000 |
| 2015/04/28 | 108.7 | 109.7 | 108.3 | 108.3 | -0.7 | -0.6% | 496,800 |
| 2015/04/27 | 109.7 | 110 | 108 | 109 | ±0 | ±0% | 1,133,400 |
2401～
2450
件表示中 / 5920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 |
| ベクトル | 90,300円 | +6.3% | +8.4% | 3.65% | 8.47倍 | 2.50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 |
| ＷＤＢ | 210,400円 | +5.1% | -13.4% | 2.88% | 13.91倍 | 1.35倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| チャームケア | 126,300円 | +4.9% | -13.8% | 2.69% | 8.66倍 | 2.17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 |
| 早稲アカ | 216,100円 | +5.7% | +1.8% | 2.55% | 20.73倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
