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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 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 |
2501～
2550
件表示中 / 5995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 | 6,900円 | +7635.7% | - | 0.00% | 237.93倍 | 18.75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 |
| アイモバイル | 64,400円 | +22.8% | +25.2% | 4.04% | 12.23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 |
| ＣＳＰ | 250,600円 | +6.4% | +2.9% | 2.39% | 12.08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 |
| スタジオアリス | 214,900円 | -5.1% | -5.9% | 2.33% | 25.17倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
