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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 176 | 177.3 | 173.7 | 177.3 | +1.3 | +0.7% | 263,910 |
| 2010/02/10 | 171 | 176 | 170.7 | 176 | +4.7 | +2.7% | 340,440 |
| 2010/02/09 | 172 | 172 | 170.3 | 171.3 | ±0 | ±0% | 82,380 |
| 2010/02/08 | 169.3 | 172.7 | 168.3 | 171.3 | +2 | +1.2% | 216,300 |
| 2010/02/05 | 168.3 | 169.3 | 167.3 | 169.3 | +0.3 | +0.2% | 237,570 |
| 2010/02/04 | 171 | 171.3 | 169 | 169 | -1.3 | -0.8% | 133,710 |
| 2010/02/03 | 171.3 | 172.3 | 170.3 | 170.3 | +0.3 | +0.2% | 180,870 |
| 2010/02/02 | 170 | 172.7 | 170 | 170 | ±0 | ±0% | 195,060 |
| 2010/02/01 | 168.7 | 171.3 | 167.7 | 170 | -0.7 | -0.4% | 232,050 |
| 2010/01/29 | 174 | 175 | 169.3 | 170.7 | -4 | -2.3% | 272,580 |
| 2010/01/28 | 177 | 177 | 173.7 | 174.7 | -1.3 | -0.7% | 194,400 |
| 2010/01/27 | 174 | 177.7 | 173 | 176 | +1.7 | +1% | 179,520 |
| 2010/01/26 | 174.3 | 175.3 | 172.3 | 174.3 | -1.7 | -1% | 498,090 |
| 2010/01/25 | 179.3 | 181 | 175.3 | 176 | -3.7 | -2.1% | 595,380 |
| 2010/01/22 | 178.3 | 180 | 178 | 179.7 | -0.3 | -0.2% | 206,160 |
| 2010/01/21 | 179.3 | 181.3 | 178.3 | 180 | -0.7 | -0.4% | 230,700 |
| 2010/01/20 | 184.3 | 184.3 | 179.7 | 180.7 | -2.3 | -1.3% | 210,720 |
| 2010/01/19 | 184.3 | 184.3 | 181.7 | 183 | ±0 | ±0% | 212,610 |
| 2010/01/18 | 179 | 184 | 178.7 | 183 | +4 | +2.2% | 360,150 |
| 2010/01/15 | 181 | 181.3 | 176 | 179 | -2.3 | -1.3% | 617,370 |
| 2010/01/14 | 183 | 183.3 | 181 | 181.3 | -2 | -1.1% | 261,930 |
| 2010/01/13 | 185 | 185.7 | 176 | 183.3 | -2.7 | -1.5% | 436,740 |
| 2010/01/12 | 190 | 190 | 185 | 186 | -4.3 | -2.3% | 606,810 |
| 2010/01/08 | 188.3 | 191.3 | 183.7 | 190.3 | +1.6 | +0.8% | 680,250 |
| 2010/01/07 | 191.7 | 191.7 | 185 | 188.7 | -2.6 | -1.4% | 536,040 |
| 2010/01/06 | 189.3 | 191.7 | 188.7 | 191.3 | +1.3 | +0.7% | 508,770 |
| 2010/01/05 | 187.3 | 190 | 187 | 190 | +2 | +1.1% | 546,570 |
| 2010/01/04 | 185.3 | 188 | 184.7 | 188 | +2.3 | +1.2% | 401,040 |
| 2009/12/30 | 187 | 187.3 | 185 | 185.7 | -1.3 | -0.7% | 535,260 |
| 2009/12/29 | 183.3 | 188 | 182.7 | 187 | +4.3 | +2.4% | 660,720 |
| 2009/12/28 | 182.3 | 184 | 181 | 182.7 | +0.4 | +0.2% | 342,750 |
| 2009/12/25 | 182.7 | 183.3 | 180 | 182.3 | +0.3 | +0.2% | 408,270 |
| 2009/12/24 | 180 | 183 | 179.3 | 182 | +1 | +0.6% | 626,250 |
| 2009/12/22 | 177.3 | 182 | 176.3 | 181 | +4 | +2.3% | 687,060 |
| 2009/12/21 | 178 | 178 | 174.3 | 177 | -0.7 | -0.4% | 324,360 |
| 2009/12/18 | 173.7 | 177.7 | 173.7 | 177.7 | +4.4 | +2.5% | 621,090 |
| 2009/12/17 | 171 | 173.3 | 170.7 | 173.3 | +2.3 | +1.3% | 264,210 |
| 2009/12/16 | 169.7 | 172.7 | 169.7 | 171 | +0.7 | +0.4% | 300,750 |
| 2009/12/15 | 170 | 171.7 | 169.3 | 170.3 | +0.3 | +0.2% | 238,080 |
| 2009/12/14 | 170.3 | 171.7 | 169.7 | 170 | -1.7 | -1% | 200,460 |
| 2009/12/11 | 170 | 171.7 | 169 | 171.7 | +1.4 | +0.8% | 326,490 |
| 2009/12/10 | 174.3 | 174.7 | 169.7 | 170.3 | -0.7 | -0.4% | 266,370 |
| 2009/12/09 | 171 | 172 | 170 | 171 | +1.7 | +1% | 205,590 |
| 2009/12/08 | 170 | 175.3 | 169.3 | 169.3 | -1.7 | -1% | 312,540 |
| 2009/12/07 | 169.7 | 173.3 | 169 | 171 | -2 | -1.2% | 318,030 |
| 2009/12/04 | 178 | 179 | 170.7 | 173 | -8 | -4.4% | 735,960 |
| 2009/12/03 | 180 | 182 | 177.7 | 181 | +1 | +0.6% | 623,580 |
| 2009/12/02 | 185.3 | 185.7 | 179.3 | 180 | -5.7 | -3.1% | 705,000 |
| 2009/12/01 | 184.3 | 187.7 | 183.7 | 185.7 | +2.4 | +1.3% | 1,251,150 |
| 2009/11/30 | 177 | 183.3 | 177 | 183.3 | +6.6 | +3.7% | 582,660 |
3801～
3850
件表示中 / 5993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 |
| ＭａｃｂｅｅＰ | 266,500円 | +18.1% | +10.0% | 2.06% | 9.83倍 | 3.04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 |
| ＣＳＰ | 254,500円 | +6.4% | +2.9% | 2.36% | 12.27倍 | 0.94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 | 0.94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
