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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 79.3 | 81.3 | 78.7 | 81 | +1.7 | +2.1% | 1,305,900 |
| 2014/11/12 | 78.3 | 79.3 | 77.7 | 79.3 | +1 | +1.3% | 870,300 |
| 2014/11/11 | 77 | 78.3 | 76.7 | 78.3 | +1 | +1.3% | 662,400 |
| 2014/11/10 | 76.3 | 77.7 | 76.3 | 77.3 | +0.6 | +0.8% | 556,200 |
| 2014/11/07 | 76.3 | 76.7 | 76 | 76.7 | +1 | +1.3% | 402,300 |
| 2014/11/06 | 76.7 | 76.7 | 75.3 | 75.7 | -1 | -1.3% | 353,700 |
| 2014/11/05 | 76.3 | 76.7 | 75.7 | 76.7 | +0.4 | +0.5% | 386,100 |
| 2014/11/04 | 77 | 77.3 | 76 | 76.3 | ±0 | ±0% | 602,100 |
| 2014/10/31 | 75.3 | 76.3 | 75 | 76.3 | +1.6 | +2.1% | 572,100 |
| 2014/10/30 | 76 | 76.3 | 74.7 | 74.7 | -1.6 | -2.1% | 1,075,800 |
| 2014/10/29 | 76.3 | 76.3 | 75.7 | 76.3 | +0.3 | +0.4% | 264,900 |
| 2014/10/28 | 76 | 76.7 | 75.7 | 76 | -0.3 | -0.4% | 197,700 |
| 2014/10/27 | 76.3 | 76.7 | 75.7 | 76.3 | ±0 | ±0% | 263,400 |
| 2014/10/24 | 76 | 76.7 | 75.3 | 76.3 | +0.6 | +0.8% | 225,000 |
| 2014/10/23 | 75.3 | 76.3 | 75.3 | 75.7 | -0.6 | -0.8% | 206,100 |
| 2014/10/22 | 75 | 76.3 | 75 | 76.3 | +1.3 | +1.7% | 510,900 |
| 2014/10/21 | 76.7 | 76.7 | 75 | 75 | -1.7 | -2.2% | 302,100 |
| 2014/10/20 | 75.7 | 76.7 | 75.3 | 76.7 | +2 | +2.7% | 297,600 |
| 2014/10/17 | 74.3 | 77 | 74.3 | 74.7 | +0.7 | +0.9% | 559,800 |
| 2014/10/16 | 74.7 | 75.7 | 73.7 | 74 | -3.3 | -4.3% | 975,600 |
| 2014/10/15 | 77 | 79 | 76.3 | 77.3 | +2.6 | +3.5% | 973,200 |
| 2014/10/14 | 74.7 | 75.3 | 74 | 74.7 | -0.6 | -0.8% | 829,800 |
| 2014/10/10 | 75.3 | 76.3 | 74.7 | 75.3 | -1 | -1.3% | 682,800 |
| 2014/10/09 | 76 | 77.3 | 75.7 | 76.3 | +0.3 | +0.4% | 426,300 |
| 2014/10/08 | 74.3 | 76.7 | 74.3 | 76 | +1 | +1.3% | 578,100 |
| 2014/10/07 | 76 | 76.3 | 74.7 | 75 | -1.7 | -2.2% | 375,300 |
| 2014/10/06 | 75.7 | 76.7 | 75.3 | 76.7 | +2 | +2.7% | 258,900 |
| 2014/10/03 | 74 | 75.3 | 74 | 74.7 | +0.4 | +0.5% | 324,000 |
| 2014/10/02 | 75 | 75.7 | 74.3 | 74.3 | -1.7 | -2.2% | 454,800 |
| 2014/10/01 | 76.7 | 76.7 | 75.3 | 76 | ±0 | ±0% | 334,800 |
| 2014/09/30 | 76.3 | 77 | 76 | 76 | -0.7 | -0.9% | 357,300 |
| 2014/09/29 | 77.3 | 77.7 | 76.7 | 76.7 | -0.6 | -0.8% | 334,500 |
| 2014/09/26 | 77 | 77.7 | 76.7 | 77.3 | +0.3 | +0.4% | 370,800 |
| 2014/09/25 | 77.7 | 78 | 76.7 | 77 | -1 | -1.3% | 440,400 |
| 2014/09/24 | 79 | 79.7 | 78 | 78 | +0.3 | +0.4% | 501,600 |
| 2014/09/22 | 77.3 | 77.7 | 76.7 | 77.7 | +0.4 | +0.5% | 395,100 |
| 2014/09/19 | 79 | 79.3 | 76.3 | 77.3 | -1.7 | -2.2% | 1,569,300 |
| 2014/09/18 | 79 | 79.3 | 78.7 | 79 | +0.3 | +0.4% | 156,000 |
| 2014/09/17 | 79.3 | 79.7 | 78.7 | 78.7 | -1 | -1.3% | 330,300 |
| 2014/09/16 | 80.3 | 80.3 | 79 | 79.7 | ±0 | ±0% | 594,900 |
| 2014/09/12 | 79.7 | 80.3 | 79.7 | 79.7 | -0.6 | -0.7% | 447,900 |
| 2014/09/11 | 79.7 | 80.3 | 79.7 | 80.3 | +0.3 | +0.4% | 386,700 |
| 2014/09/10 | 80 | 80.3 | 79.7 | 80 | -0.3 | -0.4% | 462,300 |
| 2014/09/09 | 80.3 | 80.7 | 80 | 80.3 | ±0 | ±0% | 327,000 |
| 2014/09/08 | 80.7 | 81 | 79.7 | 80.3 | -0.4 | -0.5% | 319,800 |
| 2014/09/05 | 80 | 81.7 | 79.7 | 80.7 | +1 | +1.3% | 777,900 |
| 2014/09/04 | 79.3 | 80 | 79.3 | 79.7 | ±0 | ±0% | 330,000 |
| 2014/09/03 | 80.3 | 81.3 | 79.3 | 79.7 | -1 | -1.2% | 600,600 |
| 2014/09/02 | 82 | 82.3 | 80.3 | 80.7 | -1 | -1.2% | 683,700 |
| 2014/09/01 | 82 | 82.3 | 80 | 81.7 | -0.3 | -0.4% | 1,369,200 |
2601～
2650
件表示中 / 5961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 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16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 |
| 日本空調 | 109,100円 | +2.4% | +0.6% | 4.22% | 11.98倍 | 1.46倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ステップ | 230,600円 | +4.1% | +4.1% | 3.51% | 14.27倍 | 1.34倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭａｃｂｅｅＰ | 260,200円 | +18.1% | - | 2.11% | 9.60倍 | 3.23倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイモバイル | 65,200円 | +22.8% | +25.2% | 3.99% | 12.38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
