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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 168.3 | 169.7 | 165.5 | 166.3 | -1.4 | -0.8% | 176,520 |
| 2010/05/25 | 171.7 | 172.7 | 167 | 167.7 | -1.6 | -0.9% | 231,480 |
| 2010/05/24 | 170 | 176 | 166.3 | 169.3 | +5 | +3% | 744,360 |
| 2010/05/21 | 159.3 | 164.3 | 158 | 164.3 | -2 | -1.2% | 352,530 |
| 2010/05/20 | 164.5 | 166.3 | 162.3 | 166.3 | +1.3 | +0.8% | 132,690 |
| 2010/05/19 | 165 | 169 | 161.7 | 165 | -4.7 | -2.8% | 382,170 |
| 2010/05/18 | 176 | 176.3 | 167 | 169.7 | -6.6 | -3.7% | 361,050 |
| 2010/05/17 | 182.3 | 182.3 | 176.3 | 176.3 | -4.4 | -2.4% | 276,720 |
| 2010/05/14 | 178.7 | 182.3 | 178.7 | 180.7 | -1.3 | -0.7% | 304,320 |
| 2010/05/13 | 180 | 183.3 | 179.7 | 182 | +3.3 | +1.8% | 524,970 |
| 2010/05/12 | 177 | 180 | 177 | 178.7 | +1 | +0.6% | 229,770 |
| 2010/05/11 | 180 | 180.7 | 177 | 177.7 | -0.6 | -0.3% | 469,410 |
| 2010/05/10 | 172 | 179.7 | 171.7 | 178.3 | +5 | +2.9% | 362,160 |
| 2010/05/07 | 175 | 175 | 166.7 | 173.3 | -5 | -2.8% | 481,560 |
| 2010/05/06 | 181 | 182.3 | 178.3 | 178.3 | -6 | -3.3% | 335,640 |
| 2010/04/30 | 184.3 | 185 | 183 | 184.3 | +1.6 | +0.9% | 368,310 |
| 2010/04/28 | 180 | 185 | 179.7 | 182.7 | +1.4 | +0.8% | 707,820 |
| 2010/04/27 | 178.3 | 182 | 177.3 | 181.3 | +3.3 | +1.9% | 693,270 |
| 2010/04/26 | 176.7 | 178.7 | 175.7 | 178 | +2 | +1.1% | 386,280 |
| 2010/04/23 | 175 | 176.3 | 175 | 176 | -0.3 | -0.2% | 170,220 |
| 2010/04/22 | 176.7 | 176.7 | 174.7 | 176.3 | -0.4 | -0.2% | 277,410 |
| 2010/04/21 | 174.3 | 177.3 | 174.3 | 176.7 | +2.7 | +1.6% | 553,650 |
| 2010/04/20 | 172 | 175.3 | 172 | 174 | +2.7 | +1.6% | 639,210 |
| 2010/04/19 | 169.3 | 171.3 | 167.7 | 171.3 | +2.3 | +1.4% | 437,490 |
| 2010/04/16 | 168.3 | 171 | 166.7 | 169 | -0.3 | -0.2% | 386,670 |
| 2010/04/15 | 171.7 | 171.7 | 168.3 | 169.3 | -3.7 | -2.1% | 402,210 |
| 2010/04/14 | 175 | 176.3 | 172.7 | 173 | -2 | -1.1% | 526,290 |
| 2010/04/13 | 171 | 175.3 | 170.7 | 175 | +4.7 | +2.8% | 775,020 |
| 2010/04/12 | 170.7 | 171 | 170 | 170.3 | ±0 | ±0% | 181,590 |
| 2010/04/09 | 171.3 | 171.3 | 170 | 170.3 | ±0 | ±0% | 210,870 |
| 2010/04/08 | 168.3 | 171 | 168.3 | 170.3 | +0.6 | +0.4% | 297,930 |
| 2010/04/07 | 171 | 172.7 | 169.3 | 169.7 | -0.3 | -0.2% | 387,480 |
| 2010/04/06 | 166 | 170 | 165.2 | 170 | +5.7 | +3.5% | 655,620 |
| 2010/04/05 | 161 | 164.7 | 160.3 | 164.3 | +4.1 | +2.6% | 380,190 |
| 2010/04/02 | 161.3 | 161.3 | 160 | 160.2 | -1 | -0.6% | 178,770 |
| 2010/04/01 | 161.5 | 161.5 | 159.8 | 161.2 | +1.4 | +0.9% | 272,760 |
| 2010/03/31 | 157 | 160.5 | 157 | 159.8 | +1.3 | +0.8% | 326,940 |
| 2010/03/30 | 157 | 158.7 | 156.2 | 158.5 | +2 | +1.3% | 221,700 |
| 2010/03/29 | 157 | 158.5 | 155 | 156.5 | -0.7 | -0.4% | 281,220 |
| 2010/03/26 | 157.5 | 158.8 | 153.7 | 157.2 | ±0 | ±0% | 464,700 |
| 2010/03/25 | 154.3 | 159 | 154.3 | 157.2 | +5.2 | +3.4% | 594,300 |
| 2010/03/24 | 151 | 152.8 | 151 | 152 | -1 | -0.7% | 231,030 |
| 2010/03/23 | 154.2 | 155 | 152.3 | 153 | -1.8 | -1.2% | 291,330 |
| 2010/03/19 | 156 | 156.3 | 154.7 | 154.8 | -1.2 | -0.8% | 123,750 |
| 2010/03/18 | 157 | 157.5 | 155.5 | 156 | -0.3 | -0.2% | 99,480 |
| 2010/03/17 | 155.5 | 157 | 154.3 | 156.3 | -0.5 | -0.3% | 220,170 |
| 2010/03/16 | 158.3 | 159 | 153.7 | 156.8 | -2.4 | -1.5% | 252,090 |
| 2010/03/15 | 161.3 | 162 | 158.7 | 159.2 | -2.1 | -1.3% | 156,930 |
| 2010/03/12 | 163.2 | 164.8 | 160.5 | 161.3 | -0.2 | -0.1% | 408,090 |
| 2010/03/11 | 155 | 161.5 | 155 | 161.5 | +7.8 | +5.1% | 322,350 |
3701～
3750
件表示中 / 5961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 | 22,100円 | +7.8% | +6.9% | 4.52% | 18.79倍 | 3.15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 |
| 日本空調 | 109,100円 | +2.4% | +0.6% | 4.22% | 11.98倍 | 1.46倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ステップ | 229,200円 | +4.1% | +4.1% | 3.53% | 14.18倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭａｃｂｅｅＰ | 261,400円 | +18.1% | - | 2.10% | 9.64倍 | 3.24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 | 65,200円 | +22.8% | +25.2% | 3.99% | 12.38倍 | 2.16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
