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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/18 | 96.3 | 97.8 | 95.3 | 96.2 | -0.8 | -0.8% | 73,020 |
| 2009/05/15 | 94.8 | 98.3 | 94.8 | 97 | +0.8 | +0.8% | 94,680 |
| 2009/05/14 | 99 | 99 | 96 | 96.2 | -2.8 | -2.8% | 132,870 |
| 2009/05/13 | 98.7 | 101.7 | 98.5 | 99 | +0.7 | +0.7% | 217,260 |
| 2009/05/12 | 98.2 | 99.2 | 94.3 | 98.3 | +1.8 | +1.9% | 396,540 |
| 2009/05/11 | 93.3 | 98.3 | 92.2 | 96.5 | +5.7 | +6.3% | 403,680 |
| 2009/05/08 | 87.7 | 91.8 | 86.8 | 90.8 | +3.1 | +3.5% | 216,210 |
| 2009/05/07 | 87.2 | 87.8 | 87 | 87.7 | +0.9 | +1% | 51,420 |
| 2009/05/01 | 87.5 | 88.5 | 86 | 86.8 | -1.4 | -1.6% | 116,610 |
| 2009/04/30 | 88 | 90 | 87.5 | 88.2 | +0.7 | +0.8% | 113,430 |
| 2009/04/28 | 91.7 | 92.2 | 87.5 | 87.5 | -3.3 | -3.6% | 100,890 |
| 2009/04/27 | 93.8 | 93.8 | 90.2 | 90.8 | -1 | -1.1% | 144,090 |
| 2009/04/24 | 89.8 | 94 | 89.3 | 91.8 | +3.1 | +3.5% | 251,730 |
| 2009/04/23 | 84.8 | 90.7 | 84.3 | 88.7 | +3.9 | +4.6% | 177,540 |
| 2009/04/22 | 85.2 | 86 | 84.3 | 84.8 | -1.7 | -2% | 115,710 |
| 2009/04/21 | 87.3 | 87.3 | 85.2 | 86.5 | -0.8 | -0.9% | 101,820 |
| 2009/04/20 | 86.8 | 87.7 | 86.7 | 87.3 | -0.4 | -0.5% | 87,270 |
| 2009/04/17 | 89.3 | 89.7 | 86.7 | 87.7 | -1.5 | -1.7% | 79,410 |
3951～
4000
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 | 267,300円 | +18.1% | +10.0% | 2.06% | 9.86倍 | 3.05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 | 254,800円 | +6.4% | +2.9% | 2.35% | 12.28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 | 200,900円 | -4.7% | +28.2% | 1.99% | 13.00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 | 64,800円 | +22.8% | +25.2% | 4.01% | 12.30倍 | 2.15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
