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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 159.2 | 159.2 | 155 | 158.7 | -0.5 | -0.3% | 200,760 |
| 2011/01/14 | 158.7 | 159.8 | 158.5 | 159.2 | +0.5 | +0.3% | 230,340 |
| 2011/01/13 | 159.7 | 159.7 | 156.8 | 158.7 | -0.5 | -0.3% | 193,320 |
| 2011/01/12 | 158.3 | 160 | 158 | 159.2 | +0.9 | +0.6% | 352,020 |
| 2011/01/11 | 158 | 158.3 | 157.2 | 158.3 | +1 | +0.6% | 175,950 |
| 2011/01/07 | 158.5 | 158.5 | 157.3 | 157.3 | -0.7 | -0.4% | 168,210 |
| 2011/01/06 | 156.7 | 158.5 | 156.7 | 158 | +1.2 | +0.8% | 274,290 |
| 2011/01/05 | 156 | 157.3 | 155 | 156.8 | +2.1 | +1.4% | 317,280 |
| 2011/01/04 | 154.3 | 154.7 | 150.8 | 154.7 | +2.9 | +1.9% | 250,740 |
| 2010/12/30 | 150.5 | 153.5 | 150.5 | 151.8 | -1.9 | -1.2% | 245,970 |
| 2010/12/29 | 154.8 | 156 | 150 | 153.7 | -0.1 | -0.1% | 300,390 |
| 2010/12/28 | 150 | 154.2 | 150 | 153.8 | +4.8 | +3.2% | 379,440 |
| 2010/12/27 | 144.8 | 149.3 | 144.8 | 149 | +4.8 | +3.3% | 418,140 |
| 2010/12/24 | 143.7 | 144.5 | 143.7 | 144.2 | +0.4 | +0.3% | 173,130 |
| 2010/12/22 | 141.8 | 144.5 | 141.7 | 143.8 | +2.1 | +1.5% | 260,760 |
| 2010/12/21 | 140.8 | 142 | 140.8 | 141.7 | +0.9 | +0.6% | 181,950 |
| 2010/12/20 | 140.8 | 141.2 | 140 | 140.8 | +1.3 | +0.9% | 153,600 |
| 2010/12/17 | 138.8 | 140.2 | 138.7 | 139.5 | +1.2 | +0.9% | 170,370 |
| 2010/12/16 | 133.5 | 141.3 | 133.5 | 138.3 | +4 | +3% | 536,010 |
| 2010/12/15 | 134 | 134.3 | 133.5 | 134.3 | +0.1 | +0.1% | 74,850 |
| 2010/12/14 | 132.7 | 134.2 | 132.7 | 134.2 | +0.7 | +0.5% | 108,780 |
| 2010/12/13 | 133.3 | 133.5 | 132.7 | 133.5 | ±0 | ±0% | 115,290 |
| 2010/12/10 | 134.5 | 134.7 | 133.3 | 133.5 | -0.3 | -0.2% | 242,700 |
| 2010/12/09 | 134 | 134.2 | 133.3 | 133.8 | -0.2 | -0.1% | 85,560 |
| 2010/12/08 | 133.3 | 134.7 | 133.3 | 134 | ±0 | ±0% | 169,170 |
| 2010/12/07 | 133.3 | 134 | 132.7 | 134 | ±0 | ±0% | 120,240 |
| 2010/12/06 | 133.8 | 134.7 | 133.3 | 134 | +0.2 | +0.1% | 72,480 |
| 2010/12/03 | 134.3 | 135.2 | 133.2 | 133.8 | -0.4 | -0.3% | 137,550 |
| 2010/12/02 | 133.3 | 135 | 133.3 | 134.2 | +1.5 | +1.1% | 135,480 |
| 2010/12/01 | 129.8 | 132.7 | 129.8 | 132.7 | +2.2 | +1.7% | 81,630 |
| 2010/11/30 | 129.8 | 132.7 | 129.7 | 130.5 | -1.3 | -1% | 129,900 |
| 2010/11/29 | 134 | 134 | 131.7 | 131.8 | +0.8 | +0.6% | 105,600 |
| 2010/11/26 | 129.7 | 131.5 | 129.7 | 131 | +1 | +0.8% | 85,200 |
| 2010/11/25 | 129.5 | 130.5 | 129.2 | 130 | +0.2 | +0.2% | 70,800 |
| 2010/11/24 | 130 | 130.7 | 129 | 129.8 | -0.7 | -0.5% | 160,320 |
| 2010/11/22 | 129.2 | 133.3 | 129 | 130.5 | +1.5 | +1.2% | 224,700 |
| 2010/11/19 | 129.8 | 130 | 128.8 | 129 | -0.5 | -0.4% | 171,600 |
| 2010/11/18 | 128.3 | 129.5 | 127.5 | 129.5 | +1.5 | +1.2% | 72,990 |
| 2010/11/17 | 126.3 | 128.3 | 125.3 | 128 | +0.3 | +0.2% | 80,280 |
| 2010/11/16 | 129.5 | 129.8 | 127.3 | 127.7 | -0.6 | -0.5% | 145,470 |
| 2010/11/15 | 127.7 | 128.7 | 127.2 | 128.3 | +1 | +0.8% | 114,240 |
| 2010/11/12 | 126.8 | 128.3 | 126.8 | 127.3 | -0.5 | -0.4% | 160,170 |
| 2010/11/11 | 127.2 | 129.5 | 127.2 | 127.8 | +1 | +0.8% | 146,400 |
| 2010/11/10 | 123.5 | 128.7 | 123.5 | 126.8 | +2.6 | +2.1% | 212,340 |
| 2010/11/09 | 124.3 | 124.8 | 123.3 | 124.2 | -0.8 | -0.6% | 119,340 |
| 2010/11/08 | 124.3 | 125.5 | 124.3 | 125 | +0.2 | +0.2% | 106,170 |
| 2010/11/05 | 122 | 125.7 | 121.8 | 124.8 | +3.3 | +2.7% | 351,330 |
| 2010/11/04 | 118.3 | 122 | 118.3 | 121.5 | +2.3 | +1.9% | 219,780 |
| 2010/11/02 | 120.2 | 120.5 | 117.3 | 119.2 | -2.8 | -2.3% | 294,600 |
| 2010/11/01 | 122.8 | 123.5 | 121.8 | 122 | -2 | -1.6% | 223,830 |
3501～
3550
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
