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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 110.3 | 111 | 108.7 | 109 | -2 | -1.8% | 1,437,900 |
| 2015/04/23 | 110.7 | 113 | 110.7 | 111 | -1 | -0.9% | 1,279,500 |
| 2015/04/22 | 111 | 114.3 | 111 | 112 | +1 | +0.9% | 1,713,600 |
| 2015/04/21 | 108.3 | 112 | 108.3 | 111 | +2.7 | +2.5% | 1,385,700 |
| 2015/04/20 | 111.7 | 113.7 | 108.3 | 108.3 | -2.4 | -2.2% | 2,253,900 |
| 2015/04/17 | 111.7 | 114 | 110.7 | 110.7 | -1.6 | -1.4% | 1,839,300 |
| 2015/04/16 | 118 | 121.7 | 108.7 | 112.3 | -8.4 | -7% | 6,743,100 |
| 2015/04/15 | 125 | 126.7 | 117 | 120.7 | -6 | -4.7% | 6,042,300 |
| 2015/04/14 | 126.7 | 142.7 | 119.7 | 126.7 | -0.6 | -0.5% | 8,553,300 |
| 2015/04/13 | 135.3 | 135.3 | 127.3 | 127.3 | -7.4 | -5.5% | 2,631,000 |
| 2015/04/10 | 130.7 | 137.3 | 126.7 | 134.7 | +2.7 | +2% | 4,034,100 |
| 2015/04/09 | 124 | 132.3 | 122.7 | 132 | +9.7 | +7.9% | 3,348,900 |
| 2015/04/08 | 124 | 124.3 | 121.3 | 122.3 | -0.4 | -0.3% | 1,081,800 |
| 2015/04/07 | 125.3 | 125.3 | 121.7 | 122.7 | +2.4 | +2% | 2,653,800 |
| 2015/04/06 | 112 | 121.3 | 112 | 120.3 | +7.6 | +6.7% | 1,638,600 |
| 2015/04/03 | 118.3 | 118.3 | 111 | 112.7 | -5 | -4.2% | 1,906,500 |
| 2015/04/02 | 121.7 | 122.3 | 117.3 | 117.7 | -3.3 | -2.7% | 1,648,800 |
| 2015/04/01 | 116.7 | 121.3 | 112 | 121 | +1.7 | +1.4% | 2,206,800 |
| 2015/03/31 | 122.7 | 123.7 | 119 | 119.3 | -0.7 | -0.6% | 2,213,100 |
| 2015/03/30 | 116.7 | 121.7 | 116.7 | 120 | +5 | +4.3% | 3,036,900 |
| 2015/03/27 | 111.3 | 116.7 | 111 | 115 | +3.3 | +3% | 2,193,600 |
| 2015/03/26 | 111 | 112.3 | 107.7 | 111.7 | +0.7 | +0.6% | 1,346,400 |
| 2015/03/25 | 108.3 | 111.7 | 108.3 | 111 | +2.7 | +2.5% | 1,240,500 |
| 2015/03/24 | 106.7 | 110.7 | 106.3 | 108.3 | +0.6 | +0.6% | 1,003,500 |
| 2015/03/23 | 103 | 110 | 101.3 | 107.7 | ±0 | ±0% | 3,005,400 |
| 2015/03/20 | 110 | 112.3 | 105 | 107.7 | -0.6 | -0.6% | 2,219,400 |
| 2015/03/19 | 99.3 | 113 | 99.3 | 108.3 | +9 | +9.1% | 4,772,700 |
| 2015/03/18 | 96.7 | 100.7 | 96.3 | 99.3 | +2.3 | +2.4% | 1,836,300 |
| 2015/03/17 | 95.3 | 97.7 | 95 | 97 | +2.3 | +2.4% | 1,590,900 |
| 2015/03/16 | 95.3 | 96 | 93.7 | 94.7 | ±0 | ±0% | 852,000 |
| 2015/03/13 | 92 | 94.7 | 92 | 94.7 | +2.4 | +2.6% | 916,500 |
| 2015/03/12 | 91.7 | 92.3 | 91.3 | 92.3 | ±0 | ±0% | 551,700 |
| 2015/03/11 | 90.7 | 94.3 | 90.7 | 92.3 | +1.3 | +1.4% | 1,095,000 |
| 2015/03/10 | 90.7 | 91.3 | 90.7 | 91 | ±0 | ±0% | 347,700 |
| 2015/03/09 | 91.3 | 91.3 | 90.7 | 91 | -0.3 | -0.3% | 314,400 |
| 2015/03/06 | 91.7 | 92.3 | 91 | 91.3 | -0.4 | -0.4% | 561,000 |
| 2015/03/05 | 92 | 92.3 | 91.3 | 91.7 | -0.3 | -0.3% | 297,000 |
| 2015/03/04 | 91.7 | 92.3 | 91 | 92 | -0.3 | -0.3% | 414,300 |
| 2015/03/03 | 93.3 | 93.7 | 91.7 | 92.3 | -1 | -1.1% | 695,100 |
| 2015/03/02 | 94.3 | 95 | 93.3 | 93.3 | -1 | -1.1% | 648,000 |
| 2015/02/27 | 95.7 | 96.3 | 93.7 | 94.3 | -1.4 | -1.5% | 883,800 |
| 2015/02/26 | 94 | 95.7 | 93.7 | 95.7 | +2.4 | +2.6% | 741,300 |
| 2015/02/25 | 93.7 | 93.7 | 92.3 | 93.3 | -0.4 | -0.4% | 413,100 |
| 2015/02/24 | 94.3 | 94.7 | 93.3 | 93.7 | ±0 | ±0% | 507,000 |
| 2015/02/23 | 96 | 96 | 92.7 | 93.7 | ±0 | ±0% | 736,500 |
| 2015/02/20 | 91.3 | 94.3 | 91 | 93.7 | +2.4 | +2.6% | 1,045,500 |
| 2015/02/19 | 94.3 | 94.3 | 90.3 | 91.3 | -2.7 | -2.9% | 1,337,100 |
| 2015/02/18 | 98.7 | 98.7 | 92 | 94 | -3.3 | -3.4% | 2,678,400 |
| 2015/02/17 | 93.3 | 98.3 | 93.3 | 97.3 | +4.6 | +5% | 2,449,800 |
| 2015/02/16 | 90.7 | 94.7 | 90 | 92.7 | +3 | +3.3% | 1,870,800 |
2451～
2500
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
