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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 93 | 94.7 | 92 | 92.7 | -0.6 | -0.6% | 396,000 |
| 2015/08/12 | 93.3 | 95.3 | 93.3 | 93.3 | -2.4 | -2.5% | 486,600 |
| 2015/08/11 | 95.3 | 96.3 | 95 | 95.7 | +0.4 | +0.4% | 357,900 |
| 2015/08/10 | 94.7 | 96.3 | 94.7 | 95.3 | -2 | -2.1% | 442,200 |
| 2015/08/07 | 96.7 | 97.7 | 92.7 | 97.3 | +0.6 | +0.6% | 873,000 |
| 2015/08/06 | 99.3 | 99.3 | 96.7 | 96.7 | -1.6 | -1.6% | 704,100 |
| 2015/08/05 | 100 | 100 | 98 | 98.3 | -1.7 | -1.7% | 421,500 |
| 2015/08/04 | 101.7 | 101.7 | 99.3 | 100 | -1.7 | -1.7% | 367,800 |
| 2015/08/03 | 102 | 102.7 | 100.7 | 101.7 | -1.3 | -1.3% | 283,500 |
| 2015/07/31 | 101.7 | 103 | 101 | 103 | +1.3 | +1.3% | 303,600 |
| 2015/07/30 | 102 | 102 | 101.3 | 101.7 | ±0 | ±0% | 239,700 |
| 2015/07/29 | 104 | 104 | 101.7 | 101.7 | -2 | -1.9% | 196,200 |
| 2015/07/28 | 102.7 | 104 | 100.3 | 103.7 | +0.7 | +0.7% | 525,300 |
| 2015/07/27 | 104.7 | 104.7 | 102.7 | 103 | -2 | -1.9% | 240,300 |
| 2015/07/24 | 104.7 | 105.7 | 104 | 105 | ±0 | ±0% | 313,500 |
| 2015/07/23 | 102.7 | 105 | 102.7 | 105 | +2.3 | +2.2% | 459,600 |
| 2015/07/22 | 103.3 | 103.7 | 102.7 | 102.7 | ±0 | ±0% | 338,400 |
| 2015/07/21 | 103.3 | 103.3 | 102 | 102.7 | -0.6 | -0.6% | 419,400 |
| 2015/07/17 | 103 | 104.3 | 102.3 | 103.3 | +1.3 | +1.3% | 497,400 |
| 2015/07/16 | 101.3 | 102.3 | 100.7 | 102 | -0.3 | -0.3% | 415,800 |
| 2015/07/15 | 101 | 102.3 | 99.7 | 102.3 | +1.3 | +1.3% | 607,500 |
| 2015/07/14 | 102 | 102.3 | 99.3 | 101 | -2 | -1.9% | 909,900 |
| 2015/07/13 | 100.7 | 103.3 | 100.7 | 103 | +4.3 | +4.4% | 615,900 |
| 2015/07/10 | 98.7 | 101 | 98.3 | 98.7 | ±0 | ±0% | 454,200 |
| 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 |
2451～
2500
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 | 252,700円 | +6.4% | +2.9% | 2.37% | 12.18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 | 199,300円 | -4.7% | +28.2% | 2.01% | 12.90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 | 65,000円 | +22.8% | +25.2% | 4.00% | 12.34倍 | 2.16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
