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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 150.2 | 151.5 | 149.3 | 149.3 | -0.7 | -0.5% | 46,530 |
| 2011/12/15 | 151.3 | 151.5 | 150 | 150 | -1.2 | -0.8% | 52,200 |
| 2011/12/14 | 151.5 | 151.7 | 150.8 | 151.2 | -0.3 | -0.2% | 37,830 |
| 2011/12/13 | 151.3 | 151.5 | 150.2 | 151.5 | -0.3 | -0.2% | 39,810 |
| 2011/12/12 | 152.7 | 152.8 | 151.7 | 151.8 | +0.5 | +0.3% | 37,620 |
| 2011/12/09 | 153.3 | 153.3 | 150.8 | 151.3 | -0.7 | -0.5% | 127,530 |
| 2011/12/08 | 150.3 | 152.3 | 150.3 | 152 | +0.7 | +0.5% | 76,440 |
| 2011/12/07 | 151.3 | 151.5 | 150.2 | 151.3 | +1.1 | +0.7% | 46,020 |
| 2011/12/06 | 149.7 | 151.2 | 149.7 | 150.2 | -0.6 | -0.4% | 76,890 |
| 2011/12/05 | 149.7 | 151 | 149 | 150.8 | +0.8 | +0.5% | 59,250 |
| 2011/12/02 | 147.7 | 150 | 147.5 | 150 | +2.3 | +1.6% | 121,200 |
| 2011/12/01 | 148 | 148 | 146 | 147.7 | +2.4 | +1.7% | 77,340 |
| 2011/11/30 | 143.2 | 145.7 | 142.8 | 145.3 | +2.6 | +1.8% | 76,440 |
| 2011/11/29 | 142.2 | 142.7 | 137 | 142.7 | +1.9 | +1.3% | 80,160 |
| 2011/11/28 | 140.3 | 142.5 | 139.7 | 140.8 | -1.9 | -1.3% | 64,800 |
| 2011/11/25 | 144.8 | 145.7 | 142.7 | 142.7 | -2.5 | -1.7% | 88,080 |
| 2011/11/24 | 144.3 | 145.8 | 144 | 145.2 | -0.1 | -0.1% | 117,000 |
| 2011/11/22 | 141.7 | 145.3 | 141.5 | 145.3 | +5.3 | +3.8% | 154,620 |
| 2011/11/21 | 137 | 140.3 | 137 | 140 | +4.5 | +3.3% | 70,380 |
| 2011/11/18 | 133.7 | 137.2 | 133.5 | 135.5 | +1 | +0.7% | 57,180 |
| 2011/11/17 | 132.8 | 135.2 | 132.8 | 134.5 | +0.5 | +0.4% | 66,750 |
| 2011/11/16 | 133.5 | 134.8 | 133.3 | 134 | -0.8 | -0.6% | 56,910 |
| 2011/11/15 | 133.3 | 135 | 132.8 | 134.8 | +0.5 | +0.4% | 130,890 |
| 2011/11/14 | 136.5 | 137.2 | 132.7 | 134.3 | -2.2 | -1.6% | 223,860 |
| 2011/11/11 | 138.2 | 140.5 | 134.8 | 136.5 | -1.5 | -1.1% | 105,030 |
| 2011/11/10 | 140 | 140 | 135.7 | 138 | -3.3 | -2.3% | 106,770 |
| 2011/11/09 | 139.7 | 142.2 | 139.3 | 141.3 | +2 | +1.4% | 49,110 |
| 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 |
3351～
3400
件表示中 / 5996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 | 21,600円 | +7.8% | +6.9% | 4.63% | 18.40倍 | 3.08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 | 7,000円 | +7635.7% | - | 0.00% | 241.38倍 | 19.02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 |
| ＭａｃｂｅｅＰ | 257,200円 | +18.1% | +10.0% | 2.14% | 9.49倍 | 2.94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 |
| アイモバイル | 63,800円 | +22.8% | +25.2% | 4.08% | 12.12倍 | 2.12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 | 250,200円 | +6.4% | +2.9% | 2.40% | 12.06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 |
市場注目の銘柄
チャート関連のコラム
