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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 166.3 | 171 | 163.7 | 166.7 | +1.4 | +0.8% | 841,110 |
| 2009/07/27 | 162.7 | 165.7 | 160.7 | 165.3 | +5.3 | +3.3% | 849,840 |
| 2009/07/24 | 159.3 | 161.7 | 158.3 | 160 | +1.7 | +1.1% | 594,840 |
| 2009/07/23 | 159.7 | 161.7 | 157 | 158.3 | -1.4 | -0.9% | 437,010 |
| 2009/07/22 | 162.3 | 163 | 158.7 | 159.7 | +0.7 | +0.4% | 646,620 |
| 2009/07/21 | 156 | 160.3 | 153.3 | 159 | +6.3 | +4.1% | 934,290 |
| 2009/07/17 | 145.3 | 153 | 144 | 152.7 | +6.4 | +4.4% | 571,320 |
| 2009/07/16 | 147.7 | 151.7 | 146.3 | 146.3 | -1.7 | -1.1% | 613,740 |
| 2009/07/15 | 146.7 | 149.3 | 146.7 | 148 | +1 | +0.7% | 392,790 |
| 2009/07/14 | 150 | 150.7 | 147 | 147 | +1 | +0.7% | 563,070 |
| 2009/07/13 | 143.3 | 152.3 | 141.7 | 146 | +6.3 | +4.5% | 1,294,710 |
| 2009/07/10 | 141 | 143 | 137.7 | 139.7 | +2 | +1.5% | 539,670 |
| 2009/07/09 | 137.7 | 140.7 | 135.3 | 137.7 | -1.6 | -1.1% | 581,220 |
| 2009/07/08 | 146.3 | 146.3 | 138.3 | 139.3 | -7.4 | -5% | 823,530 |
| 2009/07/07 | 158.3 | 158.3 | 140 | 146.7 | -10 | -6.4% | 1,990,500 |
| 2009/07/06 | 141 | 156.7 | 140.7 | 156.7 | +16.7 | +11.9% | 2,494,230 |
| 2009/07/03 | 137.3 | 141.3 | 137 | 140 | +4.3 | +3.2% | 649,230 |
| 2009/07/02 | 138.3 | 139.7 | 135.3 | 135.7 | +1 | +0.7% | 490,050 |
| 2009/07/01 | 130 | 136.3 | 125 | 134.7 | +4 | +3.1% | 427,350 |
| 2009/06/30 | 123.7 | 133.3 | 120.3 | 130.7 | +7 | +5.7% | 404,940 |
| 2009/06/29 | 125 | 125.3 | 123 | 123.7 | -0.3 | -0.2% | 233,310 |
| 2009/06/26 | 125 | 126 | 123 | 124 | -0.7 | -0.6% | 84,690 |
| 2009/06/25 | 122.7 | 124.7 | 122 | 124.7 | +3.7 | +3.1% | 127,470 |
| 2009/06/24 | 122 | 123 | 119.7 | 121 | +0.7 | +0.6% | 122,460 |
| 2009/06/23 | 125.3 | 126.3 | 120.3 | 120.3 | -6.7 | -5.3% | 181,830 |
| 2009/06/22 | 126.7 | 129 | 117 | 127 | -1.3 | -1% | 329,730 |
| 2009/06/19 | 131.7 | 131.7 | 127.7 | 128.3 | -2.7 | -2.1% | 86,970 |
| 2009/06/18 | 132 | 132.3 | 129.7 | 131 | -0.7 | -0.5% | 94,650 |
| 2009/06/17 | 132.7 | 135 | 131.7 | 131.7 | +2 | +1.5% | 262,260 |
| 2009/06/16 | 127.3 | 132 | 127 | 129.7 | -1 | -0.8% | 347,460 |
| 2009/06/15 | 122.3 | 132 | 122.3 | 130.7 | +8.4 | +6.9% | 323,670 |
| 2009/06/12 | 120 | 122.3 | 118.7 | 122.3 | +3.6 | +3% | 243,450 |
| 2009/06/11 | 119.7 | 119.7 | 117.3 | 118.7 | -1 | -0.8% | 114,840 |
| 2009/06/10 | 120 | 120.7 | 117 | 119.7 | -0.6 | -0.5% | 258,660 |
| 2009/06/09 | 121 | 123 | 119.7 | 120.3 | -2.7 | -2.2% | 165,180 |
| 2009/06/08 | 123.3 | 124.3 | 121 | 123 | +3 | +2.5% | 235,680 |
| 2009/06/05 | 115.7 | 121.7 | 115.7 | 120 | +4.3 | +3.7% | 291,120 |
| 2009/06/04 | 111 | 115.7 | 110.3 | 115.7 | +6.4 | +5.9% | 204,570 |
| 2009/06/03 | 106.3 | 115.7 | 106 | 109.3 | +3.3 | +3.1% | 404,730 |
| 2009/06/02 | 107.3 | 107.3 | 103.3 | 106 | -0.3 | -0.3% | 174,780 |
| 2009/06/01 | 107 | 107.3 | 105.7 | 106.3 | -1 | -0.9% | 99,300 |
| 2009/05/29 | 107.3 | 107.7 | 104.3 | 107.3 | +0.6 | +0.6% | 122,730 |
| 2009/05/28 | 104.3 | 106.7 | 102.7 | 106.7 | +2.4 | +2.3% | 148,020 |
| 2009/05/27 | 109.3 | 109.3 | 102.3 | 104.3 | -5 | -4.6% | 234,120 |
| 2009/05/26 | 103.7 | 109.3 | 103 | 109.3 | +9 | +9% | 421,980 |
| 2009/05/25 | 98.5 | 100.7 | 97 | 100.3 | +4.5 | +4.7% | 178,170 |
| 2009/05/22 | 95 | 97 | 94.3 | 95.8 | -0.5 | -0.5% | 59,550 |
| 2009/05/21 | 95.7 | 97.5 | 93.3 | 96.3 | -0.2 | -0.2% | 166,290 |
| 2009/05/20 | 97.2 | 97.7 | 96 | 96.5 | -0.5 | -0.5% | 64,920 |
| 2009/05/19 | 97.5 | 97.5 | 95.7 | 97 | +0.8 | +0.8% | 65,280 |
3901～
3950
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 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16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 | 230,600円 | +4.1% | +4.1% | 3.51% | 14.27倍 | 1.34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 | 260,200円 | +18.1% | - | 2.11% | 9.60倍 | 3.23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
