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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 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 |
2651～
2700
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
