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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 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 |
| 2014/08/29 | 83.3 | 91 | 81 | 82 | +3.3 | +4.2% | 14,481,600 |
| 2014/08/28 | 78.3 | 79.3 | 78.3 | 78.7 | ±0 | ±0% | 438,000 |
| 2014/08/27 | 79.3 | 80.3 | 78.3 | 78.7 | -1.6 | -2% | 599,700 |
| 2014/08/26 | 80.7 | 81.7 | 80.3 | 80.3 | ±0 | ±0% | 480,900 |
| 2014/08/25 | 82.3 | 83 | 80.3 | 80.3 | -3.4 | -4.1% | 1,053,300 |
| 2014/08/22 | 78.3 | 84 | 77 | 83.7 | +7 | +9.1% | 4,460,400 |
| 2014/08/21 | 77 | 77.3 | 76 | 76.7 | ±0 | ±0% | 405,600 |
| 2014/08/20 | 77.7 | 77.7 | 76.7 | 76.7 | -0.6 | -0.8% | 281,100 |
| 2014/08/19 | 76.3 | 78 | 75.7 | 77.3 | +1 | +1.3% | 489,900 |
| 2014/08/18 | 76 | 77.7 | 76 | 76.3 | -0.4 | -0.5% | 325,200 |
| 2014/08/15 | 74.3 | 77.3 | 74.3 | 76.7 | +2 | +2.7% | 578,400 |
| 2014/08/14 | 73.7 | 74.7 | 73.7 | 74.7 | +0.7 | +0.9% | 460,500 |
| 2014/08/13 | 73.7 | 74.7 | 73.3 | 74 | -0.3 | -0.4% | 343,200 |
| 2014/08/12 | 75 | 75 | 73.7 | 74.3 | +0.3 | +0.4% | 417,600 |
| 2014/08/11 | 75 | 75.3 | 74 | 74 | +0.7 | +1% | 445,200 |
| 2014/08/08 | 75.3 | 75.3 | 73 | 73.3 | -1.4 | -1.9% | 1,018,200 |
| 2014/08/07 | 74 | 75.7 | 73.7 | 74.7 | -0.3 | -0.4% | 651,000 |
| 2014/08/06 | 76.7 | 77 | 74.3 | 75 | -2 | -2.6% | 1,050,000 |
| 2014/08/05 | 78.3 | 78.7 | 77 | 77 | -2 | -2.5% | 818,100 |
| 2014/08/04 | 80.3 | 81 | 79 | 79 | -1.3 | -1.6% | 547,800 |
| 2014/08/01 | 80 | 81.3 | 80 | 80.3 | -0.4 | -0.5% | 435,300 |
| 2014/07/31 | 82.3 | 82.7 | 80.7 | 80.7 | -1.6 | -1.9% | 422,700 |
| 2014/07/30 | 82.7 | 82.7 | 82 | 82.3 | -0.4 | -0.5% | 248,700 |
| 2014/07/29 | 81.7 | 83.3 | 81.3 | 82.7 | +0.7 | +0.9% | 485,100 |
| 2014/07/28 | 84 | 84 | 82 | 82 | -1.7 | -2% | 802,800 |
| 2014/07/25 | 83.7 | 84.7 | 83.3 | 83.7 | -0.3 | -0.4% | 677,700 |
| 2014/07/24 | 85.7 | 86 | 84 | 84 | -1.3 | -1.5% | 778,500 |
| 2014/07/23 | 83.7 | 87.7 | 83.7 | 85.3 | +1.6 | +1.9% | 2,185,200 |
| 2014/07/22 | 83.3 | 84.3 | 82.7 | 83.7 | -0.3 | -0.4% | 473,100 |
| 2014/07/18 | 82 | 84.3 | 81.7 | 84 | -0.3 | -0.4% | 795,300 |
| 2014/07/17 | 85.7 | 86 | 84 | 84.3 | ±0 | ±0% | 1,014,000 |
| 2014/07/16 | 84.7 | 86 | 83.7 | 84.3 | +1 | +1.2% | 1,447,200 |
| 2014/07/15 | 84 | 85 | 82.7 | 83.3 | +0.3 | +0.4% | 994,500 |
| 2014/07/14 | 85 | 89.3 | 81.7 | 83 | +2.7 | +3.4% | 4,989,900 |
| 2014/07/11 | 77.7 | 82 | 77 | 80.3 | +2 | +2.6% | 1,337,400 |
| 2014/07/10 | 80 | 80 | 78.3 | 78.3 | -0.7 | -0.9% | 597,600 |
| 2014/07/09 | 79.3 | 80.3 | 79 | 79 | -0.7 | -0.9% | 600,000 |
| 2014/07/08 | 80.7 | 81 | 79.7 | 79.7 | -0.6 | -0.7% | 614,400 |
| 2014/07/07 | 81.7 | 82 | 80.3 | 80.3 | -1.4 | -1.7% | 829,800 |
| 2014/07/04 | 82 | 82.3 | 81.3 | 81.7 | +0.4 | +0.5% | 478,800 |
| 2014/07/03 | 83.3 | 84 | 81 | 81.3 | -1.4 | -1.7% | 857,100 |
2601～
2650
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
