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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 159.7 | 161.7 | 157.7 | 158.8 | -1 | -0.6% | 220,380 |
| 2011/08/23 | 157.3 | 160 | 157.2 | 159.8 | +2.6 | +1.7% | 175,890 |
| 2011/08/22 | 160 | 161.2 | 156 | 157.2 | -4.8 | -3% | 271,380 |
| 2011/08/19 | 162.7 | 164 | 160.3 | 162 | -1.7 | -1% | 196,800 |
| 2011/08/18 | 160 | 165 | 160 | 163.7 | +3.7 | +2.3% | 249,030 |
| 2011/08/17 | 156.5 | 160 | 156.3 | 160 | +2.5 | +1.6% | 181,680 |
| 2011/08/16 | 157.8 | 157.8 | 156.5 | 157.5 | -0.3 | -0.2% | 155,760 |
| 2011/08/15 | 154.3 | 157.8 | 154.3 | 157.8 | +4.3 | +2.8% | 264,390 |
| 2011/08/12 | 153.7 | 154 | 152.7 | 153.5 | -0.2 | -0.1% | 151,410 |
| 2011/08/11 | 151.5 | 153.7 | 150.2 | 153.7 | -0.1 | -0.1% | 102,810 |
| 2011/08/10 | 153 | 154 | 151.7 | 153.8 | +5 | +3.4% | 160,140 |
| 2011/08/09 | 150 | 150.3 | 146 | 148.8 | -6.2 | -4% | 385,260 |
| 2011/08/08 | 155.3 | 155.7 | 151.7 | 155 | -0.3 | -0.2% | 193,320 |
| 2011/08/05 | 150.3 | 155.3 | 149.2 | 155.3 | ±0 | ±0% | 298,110 |
| 2011/08/04 | 152 | 156.2 | 151.8 | 155.3 | +3.5 | +2.3% | 275,700 |
| 2011/08/03 | 149.7 | 152.3 | 148.7 | 151.8 | +0.5 | +0.3% | 160,080 |
| 2011/08/02 | 153.7 | 153.8 | 150.3 | 151.3 | -2.2 | -1.4% | 183,090 |
| 2011/08/01 | 148 | 154.3 | 148 | 153.5 | +5.5 | +3.7% | 265,440 |
| 2011/07/29 | 146 | 149.8 | 145.8 | 148 | +1 | +0.7% | 238,530 |
| 2011/07/28 | 146.3 | 147.7 | 145.2 | 147 | -0.7 | -0.5% | 126,300 |
| 2011/07/27 | 147.5 | 148.7 | 146.7 | 147.7 | -0.3 | -0.2% | 111,510 |
| 2011/07/26 | 146.3 | 148.7 | 146.3 | 148 | +1.7 | +1.2% | 109,530 |
| 2011/07/25 | 145.3 | 147.8 | 145.3 | 146.3 | +1 | +0.7% | 137,460 |
| 2011/07/22 | 144.3 | 146 | 143.8 | 145.3 | +1.5 | +1% | 113,250 |
| 2011/07/21 | 144.5 | 144.5 | 143.3 | 143.8 | -0.7 | -0.5% | 61,920 |
| 2011/07/20 | 143.7 | 144.8 | 143.7 | 144.5 | +0.8 | +0.6% | 91,620 |
| 2011/07/19 | 143.3 | 144 | 141.7 | 143.7 | +0.7 | +0.5% | 99,990 |
| 2011/07/15 | 143 | 144.7 | 142.5 | 143 | ±0 | ±0% | 74,400 |
| 2011/07/14 | 143.8 | 144.2 | 143 | 143 | +0.7 | +0.5% | 54,660 |
| 2011/07/13 | 141 | 142.5 | 141 | 142.3 | +1.1 | +0.8% | 39,360 |
| 2011/07/12 | 141.5 | 142 | 140.7 | 141.2 | -1.1 | -0.8% | 98,340 |
| 2011/07/11 | 141.5 | 143.8 | 141 | 142.3 | -3.4 | -2.3% | 166,680 |
| 2011/07/08 | 145.3 | 146.7 | 145.3 | 145.7 | +1 | +0.7% | 97,500 |
| 2011/07/07 | 143.7 | 146 | 143 | 144.7 | +2 | +1.4% | 156,240 |
| 2011/07/06 | 142.7 | 142.7 | 141.8 | 142.7 | ±0 | ±0% | 76,470 |
| 2011/07/05 | 143.3 | 143.7 | 142.3 | 142.7 | +0.2 | +0.1% | 115,680 |
| 2011/07/04 | 142.8 | 143.7 | 142 | 142.5 | +0.5 | +0.4% | 135,600 |
| 2011/07/01 | 138.3 | 142.7 | 138.3 | 142 | +4.3 | +3.1% | 305,550 |
| 2011/06/30 | 136.7 | 138.3 | 136.3 | 137.7 | -0.3 | -0.2% | 118,860 |
| 2011/06/29 | 135 | 138.2 | 134.7 | 138 | +3.3 | +2.4% | 128,850 |
| 2011/06/28 | 136.8 | 138 | 134 | 134.7 | -2.3 | -1.7% | 195,570 |
| 2011/06/27 | 138.3 | 139 | 135.3 | 137 | -1 | -0.7% | 83,100 |
| 2011/06/24 | 138.3 | 139.8 | 134 | 138 | -0.7 | -0.5% | 128,790 |
| 2011/06/23 | 138.7 | 140.7 | 138.5 | 138.7 | -1.6 | -1.1% | 68,760 |
| 2011/06/22 | 139.8 | 142.2 | 137.3 | 140.3 | -1.4 | -1% | 165,300 |
| 2011/06/21 | 143.3 | 143.5 | 135 | 141.7 | -1 | -0.7% | 357,450 |
| 2011/06/20 | 141.8 | 144 | 141.7 | 142.7 | +2 | +1.4% | 222,450 |
| 2011/06/17 | 139.8 | 144 | 138.7 | 140.7 | +3.2 | +2.3% | 357,900 |
| 2011/06/16 | 135 | 139 | 134.7 | 137.5 | +2.7 | +2% | 215,010 |
| 2011/06/15 | 134.2 | 134.8 | 134 | 134.8 | +0.5 | +0.4% | 72,000 |
3351～
3400
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
