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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 140.5 | 142.7 | 139.3 | 139.3 | -1.7 | -1.2% | 80,430 |
| 2011/11/07 | 140.2 | 141.3 | 140 | 141 | -2.2 | -1.5% | 154,680 |
| 2011/11/04 | 144.5 | 144.5 | 141.8 | 143.2 | -1.3 | -0.9% | 96,630 |
| 2011/11/02 | 146.5 | 146.5 | 144.3 | 144.5 | -2.7 | -1.8% | 90,450 |
| 2011/11/01 | 145.3 | 149.2 | 145.3 | 147.2 | -0.5 | -0.3% | 68,880 |
| 2011/10/31 | 146.3 | 149.5 | 143.3 | 147.7 | +2 | +1.4% | 165,210 |
| 2011/10/28 | 144.8 | 146.3 | 144.3 | 145.7 | +1.7 | +1.2% | 65,700 |
| 2011/10/27 | 142.8 | 144.7 | 142.8 | 144 | +0.5 | +0.3% | 56,790 |
| 2011/10/26 | 145.3 | 145.3 | 142.7 | 143.5 | -2.8 | -1.9% | 79,830 |
| 2011/10/25 | 147.8 | 147.8 | 146.2 | 146.3 | -0.5 | -0.3% | 55,020 |
| 2011/10/24 | 148 | 148 | 145.5 | 146.8 | +0.1 | +0.1% | 69,180 |
| 2011/10/21 | 147.7 | 147.8 | 146.7 | 146.7 | ±0 | ±0% | 39,750 |
| 2011/10/20 | 148.2 | 149 | 146.7 | 146.7 | -1.1 | -0.7% | 79,710 |
| 2011/10/19 | 147.3 | 148 | 147.3 | 147.8 | +0.8 | +0.5% | 43,770 |
| 2011/10/18 | 147.7 | 147.7 | 146.7 | 147 | ±0 | ±0% | 62,910 |
| 2011/10/17 | 147.5 | 148 | 146.7 | 147 | ±0 | ±0% | 75,840 |
| 2011/10/14 | 147.7 | 149.8 | 146.7 | 147 | -1.3 | -0.9% | 88,260 |
| 2011/10/13 | 148.2 | 150 | 148.2 | 148.3 | -0.2 | -0.1% | 100,050 |
| 2011/10/12 | 151.7 | 151.8 | 147.3 | 148.5 | -3.2 | -2.1% | 167,610 |
| 2011/10/11 | 153.2 | 153.7 | 151.3 | 151.7 | -2.3 | -1.5% | 144,420 |
| 2011/10/07 | 155 | 155 | 152.3 | 154 | +0.2 | +0.1% | 68,040 |
| 2011/10/06 | 150.8 | 155.8 | 150.7 | 153.8 | +0.6 | +0.4% | 64,020 |
| 2011/10/05 | 156.3 | 157.7 | 150.7 | 153.2 | -1.8 | -1.2% | 111,450 |
| 2011/10/04 | 158.2 | 158.2 | 155 | 155 | -3.3 | -2.1% | 70,230 |
| 2011/10/03 | 161.3 | 161.3 | 156.7 | 158.3 | -3.9 | -2.4% | 77,880 |
| 2011/09/30 | 162.2 | 162.7 | 161.8 | 162.2 | ±0 | ±0% | 71,580 |
| 2011/09/29 | 160.3 | 162.7 | 159.5 | 162.2 | +0.7 | +0.4% | 138,510 |
| 2011/09/28 | 153.8 | 162.7 | 153.8 | 161.5 | +5.3 | +3.4% | 184,770 |
| 2011/09/27 | 156.3 | 157.3 | 154.3 | 156.2 | +3.7 | +2.4% | 99,240 |
| 2011/09/26 | 153.8 | 157.3 | 152.5 | 152.5 | -4.2 | -2.7% | 113,640 |
| 2011/09/22 | 160.2 | 161 | 156.7 | 156.7 | -6.1 | -3.7% | 174,000 |
| 2011/09/21 | 165 | 165.5 | 162 | 162.8 | -1.5 | -0.9% | 119,310 |
| 2011/09/20 | 161.8 | 164.7 | 159.5 | 164.3 | +1.6 | +1% | 196,890 |
| 2011/09/16 | 161 | 163.2 | 161 | 162.7 | +2.2 | +1.4% | 284,280 |
| 2011/09/15 | 159.5 | 160.5 | 158.3 | 160.5 | +1.8 | +1.1% | 224,400 |
| 2011/09/14 | 157 | 159.5 | 157 | 158.7 | +2 | +1.3% | 242,790 |
| 2011/09/13 | 159.3 | 159.7 | 155.3 | 156.7 | -1.1 | -0.7% | 232,800 |
| 2011/09/12 | 152.5 | 158.7 | 150.2 | 157.8 | +3 | +1.9% | 378,900 |
| 2011/09/09 | 153.3 | 157 | 153.3 | 154.8 | +1 | +0.7% | 292,680 |
| 2011/09/08 | 147.2 | 154.8 | 147.2 | 153.8 | +5.1 | +3.4% | 177,000 |
| 2011/09/07 | 148.5 | 149.7 | 148 | 148.7 | -1.1 | -0.7% | 131,070 |
| 2011/09/06 | 150.7 | 152.7 | 149 | 149.8 | -2.4 | -1.6% | 143,160 |
| 2011/09/05 | 153.3 | 153.7 | 146.7 | 152.2 | -1.6 | -1% | 148,350 |
| 2011/09/02 | 155 | 155.2 | 153.7 | 153.8 | -2.5 | -1.6% | 138,570 |
| 2011/09/01 | 158.3 | 159.7 | 155 | 156.3 | -0.9 | -0.6% | 275,640 |
| 2011/08/31 | 154.3 | 158 | 154.3 | 157.2 | +1.7 | +1.1% | 145,830 |
| 2011/08/30 | 153.8 | 155.7 | 152.5 | 155.5 | +1.7 | +1.1% | 199,020 |
| 2011/08/29 | 150 | 154.5 | 147.7 | 153.8 | -6.9 | -4.3% | 291,840 |
| 2011/08/26 | 158 | 161.3 | 157.7 | 160.7 | +3.5 | +2.2% | 334,500 |
| 2011/08/25 | 157 | 160.7 | 157 | 157.2 | -1.6 | -1% | 161,670 |
3301～
3350
件表示中 / 5919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 | 23,500円 | +7.8% | +6.9% | 4.26% | 19.98倍 | 3.34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 |
| ＭａｃｂｅｅＰ | 283,800円 | +34.5% | +26.2% | 1.27% | 14.22倍 | 3.94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 |
| チャームケア | 125,500円 | +4.9% | -13.8% | 2.71% | 8.60倍 | 2.16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 |
| ユカリア | 105,800円 | +19.6% | -4.4% | 0.00% | 14.35倍 | 2.08倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| クイック | 211,800円 | +4.5% | +0.2% | 4.72% | 10.71倍 | 2.22倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
