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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 71.7 | 73 | 71.7 | 72 | +1 | +1.4% | 524,700 |
| 2014/05/27 | 70.7 | 73.7 | 70 | 71 | +0.7 | +1% | 1,336,200 |
| 2014/05/26 | 71.3 | 71.3 | 70 | 70.3 | -0.7 | -1% | 837,000 |
| 2014/05/23 | 70.7 | 71.7 | 70.3 | 71 | +0.7 | +1% | 343,200 |
| 2014/05/22 | 70 | 70.7 | 69.7 | 70.3 | ±0 | ±0% | 555,900 |
| 2014/05/21 | 70.3 | 71.3 | 69.7 | 70.3 | ±0 | ±0% | 498,600 |
| 2014/05/20 | 70 | 72.3 | 69.3 | 70.3 | +0.3 | +0.4% | 864,600 |
| 2014/05/19 | 70.7 | 71 | 69.7 | 70 | -0.7 | -1% | 950,700 |
| 2014/05/16 | 72.3 | 72.3 | 69.7 | 70.7 | -2.6 | -3.5% | 1,198,200 |
| 2014/05/15 | 72 | 74.3 | 72 | 73.3 | +1.3 | +1.8% | 804,000 |
| 2014/05/14 | 71 | 75.7 | 70.7 | 72 | +1.7 | +2.4% | 2,107,800 |
| 2014/05/13 | 69.3 | 70.7 | 69 | 70.3 | +1 | +1.4% | 868,200 |
| 2014/05/12 | 72 | 72 | 69.3 | 69.3 | -2.7 | -3.8% | 1,561,200 |
| 2014/05/09 | 73.7 | 73.7 | 71.7 | 72 | -1.7 | -2.3% | 1,268,400 |
| 2014/05/08 | 74.7 | 75 | 73.7 | 73.7 | ±0 | ±0% | 594,300 |
| 2014/05/07 | 73.7 | 74 | 73.3 | 73.7 | -1.6 | -2.1% | 1,488,600 |
| 2014/05/02 | 75 | 75.3 | 74.3 | 75.3 | -0.7 | -0.9% | 1,123,800 |
| 2014/05/01 | 73.7 | 76 | 73.7 | 76 | +1.7 | +2.3% | 1,333,200 |
| 2014/04/30 | 75 | 76 | 73.7 | 74.3 | -2.4 | -3.1% | 1,755,000 |
| 2014/04/28 | 78.3 | 78.7 | 75.7 | 76.7 | -2.6 | -3.3% | 1,611,300 |
| 2014/04/25 | 80.3 | 81.3 | 78.7 | 79.3 | -1.4 | -1.7% | 1,371,900 |
| 2014/04/24 | 84 | 85 | 80 | 80.7 | -3.6 | -4.3% | 3,447,000 |
| 2014/04/23 | 86.3 | 88.7 | 82.3 | 84.3 | -2.7 | -3.1% | 4,400,100 |
| 2014/04/22 | 97.3 | 103.7 | 85 | 87 | -13 | -13% | 14,955,600 |
| 2014/04/21 | 75.7 | 100 | 75.7 | 100 | +26.7 | +36.4% | 18,865,800 |
| 2014/04/18 | 74.7 | 74.7 | 72.7 | 73.3 | -1 | -1.3% | 949,500 |
| 2014/04/17 | 72.7 | 77 | 72.7 | 74.3 | +2 | +2.8% | 1,124,100 |
| 2014/04/16 | 70.7 | 72.3 | 70.7 | 72.3 | +1.6 | +2.3% | 682,800 |
| 2014/04/15 | 71.7 | 72.3 | 70.7 | 70.7 | -0.6 | -0.8% | 806,400 |
| 2014/04/14 | 73.3 | 73.7 | 71.3 | 71.3 | -2 | -2.7% | 694,200 |
| 2014/04/11 | 72.7 | 74 | 70 | 73.3 | -1 | -1.3% | 1,299,000 |
| 2014/04/10 | 77.3 | 79 | 74 | 74.3 | -2.7 | -3.5% | 1,091,100 |
| 2014/04/09 | 77.3 | 78.7 | 76.7 | 77 | -1.7 | -2.2% | 744,000 |
| 2014/04/08 | 80.7 | 80.7 | 78.3 | 78.7 | -2.6 | -3.2% | 966,000 |
| 2014/04/07 | 82 | 82.3 | 80.7 | 81.3 | -1.7 | -2% | 600,300 |
| 2014/04/04 | 83 | 83.3 | 81.7 | 83 | +0.3 | +0.4% | 578,400 |
| 2014/04/03 | 84.7 | 85.7 | 82.7 | 82.7 | -1 | -1.2% | 946,200 |
| 2014/04/02 | 84 | 84.7 | 83.3 | 83.7 | +0.7 | +0.8% | 1,060,500 |
| 2014/04/01 | 83.7 | 85.3 | 81.7 | 83 | -2 | -2.4% | 1,782,300 |
| 2014/03/31 | 80 | 89.7 | 80 | 85 | +6.7 | +8.6% | 4,887,600 |
| 2014/03/28 | 75 | 79 | 75 | 78.3 | +1.6 | +2.1% | 906,300 |
| 2014/03/27 | 72.7 | 77.3 | 72.7 | 76.7 | -0.3 | -0.4% | 1,304,700 |
| 2014/03/26 | 76.3 | 81.3 | 75 | 77 | +1 | +1.3% | 2,076,600 |
| 2014/03/25 | 75.3 | 78 | 75 | 76 | -1.3 | -1.7% | 1,896,600 |
| 2014/03/24 | 76.7 | 79.7 | 72.7 | 77.3 | -0.7 | -0.9% | 3,243,900 |
| 2014/03/20 | 83.7 | 84.3 | 77.3 | 78 | -8.3 | -9.6% | 3,445,200 |
| 2014/03/19 | 87.3 | 88.7 | 85 | 86.3 | -1.7 | -1.9% | 1,452,000 |
| 2014/03/18 | 84.7 | 89.3 | 84.7 | 88 | +2 | +2.3% | 2,141,700 |
| 2014/03/17 | 93 | 93 | 83.3 | 86 | -8.7 | -9.2% | 4,504,200 |
| 2014/03/14 | 98.3 | 98.3 | 94.3 | 94.7 | -5.3 | -5.3% | 3,524,400 |
2751～
2800
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
