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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 80.3 | 81.7 | 80 | 80 | -0.3 | -0.4% | 344,400 |
| 2015/01/06 | 81.3 | 81.3 | 79 | 80.3 | -0.7 | -0.9% | 716,700 |
| 2015/01/05 | 81.7 | 82 | 81 | 81 | +1 | +1.3% | 1,335,900 |
| 2014/12/30 | 78 | 81 | 78 | 80 | +1.7 | +2.2% | 519,000 |
| 2014/12/29 | 77 | 79 | 77 | 78.3 | +0.3 | +0.4% | 646,800 |
| 2014/12/26 | 76.7 | 78 | 76.7 | 78 | +1.3 | +1.7% | 427,800 |
| 2014/12/25 | 76.7 | 77.3 | 76 | 76.7 | -0.6 | -0.8% | 1,125,000 |
| 2014/12/24 | 77 | 82 | 76.7 | 77.3 | ±0 | ±0% | 2,200,500 |
| 2014/12/22 | 77.7 | 78 | 77.3 | 77.3 | -1 | -1.3% | 619,800 |
| 2014/12/19 | 78.3 | 79 | 77.7 | 78.3 | +0.6 | +0.8% | 347,700 |
| 2014/12/18 | 77.3 | 78.3 | 76.7 | 77.7 | +1 | +1.3% | 753,600 |
| 2014/12/17 | 76.7 | 77.3 | 76.7 | 76.7 | ±0 | ±0% | 373,800 |
| 2014/12/16 | 76.7 | 77.7 | 76.7 | 76.7 | -0.6 | -0.8% | 583,800 |
| 2014/12/15 | 78 | 78 | 77.3 | 77.3 | -1 | -1.3% | 335,400 |
| 2014/12/12 | 78.3 | 79 | 78.3 | 78.3 | -0.7 | -0.9% | 492,900 |
| 2014/12/11 | 78.3 | 79.3 | 78.3 | 79 | +0.3 | +0.4% | 531,000 |
| 2014/12/10 | 80 | 80 | 78.7 | 78.7 | -1.3 | -1.6% | 645,300 |
| 2014/12/09 | 80.7 | 81 | 80 | 80 | -1.3 | -1.6% | 517,200 |
| 2014/12/08 | 82 | 82.3 | 80.7 | 81.3 | -0.4 | -0.5% | 275,700 |
| 2014/12/05 | 82 | 82.3 | 80.7 | 81.7 | -1 | -1.2% | 430,200 |
| 2014/12/04 | 83 | 83.7 | 81.7 | 82.7 | -0.3 | -0.4% | 329,100 |
| 2014/12/03 | 81 | 83.7 | 81 | 83 | +1.7 | +2.1% | 765,900 |
| 2014/12/02 | 80.3 | 81.7 | 80 | 81.3 | +1.3 | +1.6% | 536,400 |
| 2014/12/01 | 80.3 | 81.7 | 80 | 80 | -1 | -1.2% | 622,200 |
| 2014/11/28 | 79.7 | 81 | 79.7 | 81 | +1.3 | +1.6% | 397,800 |
| 2014/11/27 | 80.3 | 80.7 | 79.7 | 79.7 | -0.3 | -0.4% | 347,700 |
| 2014/11/26 | 80.3 | 81 | 79.7 | 80 | -1.7 | -2.1% | 738,300 |
| 2014/11/25 | 83.3 | 83.3 | 81.3 | 81.7 | -0.3 | -0.4% | 434,700 |
| 2014/11/21 | 80.3 | 82.3 | 80.3 | 82 | +1 | +1.2% | 417,900 |
| 2014/11/20 | 81.3 | 82.3 | 80.7 | 81 | -1.3 | -1.6% | 840,900 |
| 2014/11/19 | 86.7 | 87.3 | 80 | 82.3 | -3.7 | -4.3% | 1,945,500 |
| 2014/11/18 | 86.3 | 88 | 85.3 | 86 | +1.3 | +1.5% | 2,723,700 |
| 2014/11/17 | 83 | 85 | 83 | 84.7 | +2.4 | +2.9% | 1,885,500 |
| 2014/11/14 | 81 | 83 | 81 | 82.3 | +1.3 | +1.6% | 1,311,000 |
| 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 |
2601～
2650
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
