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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 2011/06/14 | 132.8 | 134.8 | 132.8 | 134.3 | +0.6 | +0.4% | 93,720 |
| 2011/06/13 | 134.2 | 134.2 | 133 | 133.7 | +1.2 | +0.9% | 81,420 |
| 2011/06/10 | 134 | 134 | 130.7 | 132.5 | ±0 | ±0% | 159,060 |
| 2011/06/09 | 132 | 133.5 | 130.5 | 132.5 | +0.3 | +0.2% | 91,080 |
| 2011/06/08 | 131.3 | 132.3 | 130.8 | 132.2 | +1.2 | +0.9% | 52,650 |
| 2011/06/07 | 131.8 | 131.8 | 130.5 | 131 | +0.2 | +0.2% | 31,290 |
| 2011/06/06 | 130.5 | 131.3 | 130.2 | 130.8 | +0.5 | +0.4% | 55,890 |
| 2011/06/03 | 130.3 | 131.2 | 130.2 | 130.3 | -0.4 | -0.3% | 93,990 |
| 2011/06/02 | 131 | 131.2 | 130.3 | 130.7 | -0.6 | -0.5% | 65,850 |
| 2011/06/01 | 131.3 | 132.5 | 130.8 | 131.3 | -0.2 | -0.2% | 109,140 |
| 2011/05/31 | 131.3 | 131.5 | 130.8 | 131.5 | +0.2 | +0.2% | 111,690 |
| 2011/05/30 | 130.8 | 131.5 | 130.2 | 131.3 | +0.5 | +0.4% | 72,870 |
| 2011/05/27 | 131.2 | 131.5 | 130.8 | 130.8 | -0.5 | -0.4% | 72,330 |
| 2011/05/26 | 131.3 | 131.5 | 130.8 | 131.3 | -0.4 | -0.3% | 63,390 |
| 2011/05/25 | 132 | 132.3 | 131.2 | 131.7 | -0.1 | -0.1% | 80,760 |
| 2011/05/24 | 130.3 | 132.5 | 130.3 | 131.8 | +0.6 | +0.5% | 89,010 |
| 2011/05/23 | 132 | 132.3 | 130.5 | 131.2 | -1 | -0.8% | 110,130 |
| 2011/05/20 | 132 | 132.2 | 131.8 | 132.2 | +0.2 | +0.2% | 103,290 |
| 2011/05/19 | 132.7 | 133.2 | 132 | 132 | -0.3 | -0.2% | 80,970 |
| 2011/05/18 | 133.3 | 133.3 | 132.2 | 132.3 | -0.5 | -0.4% | 72,000 |
| 2011/05/17 | 133.7 | 133.7 | 132.7 | 132.8 | -0.5 | -0.4% | 101,010 |
| 2011/05/16 | 133 | 134 | 132.8 | 133.3 | +0.3 | +0.2% | 78,300 |
| 2011/05/13 | 133.5 | 135 | 132.2 | 133 | -0.5 | -0.4% | 158,550 |
| 2011/05/12 | 133.3 | 134.2 | 133.3 | 133.5 | ±0 | ±0% | 114,870 |
| 2011/05/11 | 134.3 | 134.5 | 133.5 | 133.5 | -0.3 | -0.2% | 50,850 |
3451～
3500
件表示中 / 5994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 | 21,900円 | +7.8% | +6.9% | 4.57% | 18.65倍 | 3.12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 | 7,100円 | +7635.7% | - | 0.00% | 244.83倍 | 19.29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 |
| ＣＳＰ | 254,500円 | +6.4% | +2.9% | 2.36% | 12.27倍 | 0.93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 |
| アミューズ | 201,500円 | -4.7% | +28.2% | 1.99% | 13.04倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| アイモバイル | 64,500円 | +22.8% | +25.2% | 4.03% | 12.25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 |
市場注目の銘柄
チャート関連のコラム
