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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 157 | 161.7 | 157 | 160.3 | +1.6 | +1% | 191,610 |
| 2010/07/09 | 159.3 | 160 | 156.7 | 158.7 | +1.7 | +1.1% | 171,630 |
| 2010/07/08 | 155 | 158.3 | 154.8 | 157 | +2.8 | +1.8% | 196,260 |
| 2010/07/07 | 155.3 | 156.3 | 153.2 | 154.2 | -2.1 | -1.3% | 129,060 |
| 2010/07/06 | 153.7 | 156.3 | 153.2 | 156.3 | +2.5 | +1.6% | 116,070 |
| 2010/07/05 | 151 | 158.7 | 150 | 153.8 | +2.8 | +1.9% | 251,700 |
| 2010/07/02 | 152.7 | 153.5 | 149.7 | 151 | -3.8 | -2.5% | 159,570 |
| 2010/07/01 | 155 | 157.3 | 153.3 | 154.8 | +1.1 | +0.7% | 396,480 |
| 2010/06/30 | 150 | 153.7 | 143.3 | 153.7 | +1 | +0.7% | 324,750 |
| 2010/06/29 | 156.7 | 156.7 | 150.7 | 152.7 | -6 | -3.8% | 593,880 |
| 2010/06/28 | 160.8 | 161.5 | 158.3 | 158.7 | -2 | -1.2% | 119,640 |
| 2010/06/25 | 160.2 | 163.3 | 159 | 160.7 | +0.9 | +0.6% | 146,760 |
| 2010/06/24 | 158 | 160.3 | 157.5 | 159.8 | +0.3 | +0.2% | 157,980 |
| 2010/06/23 | 160.3 | 161 | 158.7 | 159.5 | -1.7 | -1.1% | 168,420 |
| 2010/06/22 | 162.2 | 162.5 | 160.7 | 161.2 | -1.6 | -1% | 154,980 |
| 2010/06/21 | 163.8 | 163.8 | 161.5 | 162.8 | -0.4 | -0.2% | 170,070 |
| 2010/06/18 | 163.5 | 164.3 | 162.8 | 163.2 | -0.1 | -0.1% | 72,780 |
| 2010/06/17 | 165 | 165 | 163 | 163.3 | -0.9 | -0.5% | 91,620 |
| 2010/06/16 | 163.7 | 165 | 163.5 | 164.2 | +0.4 | +0.2% | 150,750 |
| 2010/06/15 | 165 | 165.2 | 163.5 | 163.8 | -1.5 | -0.9% | 134,940 |
| 2010/06/14 | 166.3 | 166.3 | 164.3 | 165.3 | ±0 | ±0% | 128,520 |
| 2010/06/11 | 165.3 | 167.7 | 165 | 165.3 | +0.1 | +0.1% | 246,120 |
| 2010/06/10 | 168 | 168.3 | 164.5 | 165.2 | -4.1 | -2.4% | 193,950 |
| 2010/06/09 | 169 | 171.3 | 168.3 | 169.3 | +0.6 | +0.4% | 356,730 |
| 2010/06/08 | 167.7 | 170 | 166.7 | 168.7 | +2 | +1.2% | 333,450 |
| 2010/06/07 | 164.2 | 169.3 | 161.8 | 166.7 | +2.7 | +1.6% | 637,860 |
| 2010/06/04 | 167 | 167.7 | 163.3 | 164 | -3 | -1.8% | 464,310 |
| 2010/06/03 | 168.3 | 169.3 | 166.7 | 167 | -2 | -1.2% | 327,750 |
| 2010/06/02 | 173 | 174 | 167.3 | 169 | -3.7 | -2.1% | 601,500 |
| 2010/06/01 | 174.7 | 178.3 | 172.3 | 172.7 | -0.3 | -0.2% | 495,060 |
| 2010/05/31 | 169.7 | 173 | 169.3 | 173 | +3 | +1.8% | 253,650 |
| 2010/05/28 | 171 | 171.3 | 168.3 | 170 | +1.7 | +1% | 169,950 |
| 2010/05/27 | 170 | 170 | 165.3 | 168.3 | +2 | +1.2% | 154,680 |
| 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 |
3701～
3750
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
