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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 120.3 | 129.3 | 119 | 127.3 | +4.6 | +3.7% | 473,940 |
| 2008/12/19 | 127.7 | 127.7 | 120.3 | 122.7 | -5 | -3.9% | 413,550 |
| 2008/12/18 | 128.3 | 129.7 | 126.3 | 127.7 | -1.6 | -1.2% | 467,220 |
| 2008/12/17 | 129.7 | 129.7 | 118.7 | 129.3 | +4.6 | +3.7% | 728,070 |
| 2008/12/16 | 130 | 132.3 | 120.3 | 124.7 | -3 | -2.3% | 894,300 |
| 2008/12/15 | 122.3 | 130.3 | 121 | 127.7 | +8.7 | +7.3% | 969,510 |
| 2008/12/12 | 111.7 | 124.7 | 111.7 | 119 | +8.3 | +7.5% | 895,230 |
| 2008/12/11 | 116.3 | 116.3 | 103.3 | 110.7 | -5.6 | -4.8% | 1,037,490 |
| 2008/12/10 | 123 | 123 | 114 | 116.3 | -7 | -5.7% | 615,450 |
| 2008/12/09 | 130 | 130.3 | 117.3 | 123.3 | -6.7 | -5.2% | 578,040 |
| 2008/12/08 | 129 | 130.7 | 123.3 | 130 | +1 | +0.8% | 427,050 |
| 2008/12/05 | 132 | 132.7 | 123.7 | 129 | -1.3 | -1% | 668,190 |
| 2008/12/04 | 131.7 | 133.7 | 126 | 130.3 | -0.7 | -0.5% | 617,850 |
| 2008/12/03 | 130.3 | 133.3 | 127.7 | 131 | +4 | +3.1% | 616,770 |
| 2008/12/02 | 135 | 135 | 127 | 127 | -9.3 | -6.8% | 713,640 |
| 2008/12/01 | 137 | 141.3 | 129 | 136.3 | +1 | +0.7% | 759,480 |
| 2008/11/28 | 142 | 148 | 124 | 135.3 | -3.4 | -2.5% | 1,400,610 |
| 2008/11/27 | 126.7 | 138.7 | 126.7 | 138.7 | +16.7 | +13.7% | 814,560 |
| 2008/11/26 | 97.3 | 122 | 94.7 | 122 | +16.7 | +15.9% | 1,142,550 |
| 2008/11/25 | 107 | 111.3 | 105.3 | 105.3 | -16.7 | -13.7% | 331,110 |
| 2008/11/21 | 128.3 | 131.7 | 122 | 122 | -16.7 | -12% | 382,620 |
| 2008/11/20 | 143 | 145 | 137.3 | 138.7 | -4 | -2.8% | 1,094,190 |
| 2008/11/19 | 139.3 | 143.3 | 138.3 | 142.7 | +4.7 | +3.4% | 1,081,380 |
| 2008/11/18 | 137 | 139.3 | 136 | 138 | +2 | +1.5% | 648,360 |
| 2008/11/17 | 133 | 137 | 132.7 | 136 | +3.3 | +2.5% | 756,870 |
| 2008/11/14 | 133.3 | 133.7 | 130.7 | 132.7 | +1.7 | +1.3% | 291,000 |
| 2008/11/13 | 130.3 | 132.3 | 129.3 | 131 | -3.7 | -2.7% | 279,690 |
| 2008/11/12 | 128.7 | 136.7 | 128.7 | 134.7 | +7.7 | +6.1% | 648,720 |
| 2008/11/11 | 136.7 | 138.7 | 126.7 | 127 | -9 | -6.6% | 724,230 |
| 2008/11/10 | 136.7 | 139.7 | 128.7 | 136 | +7.3 | +5.7% | 838,170 |
| 2008/11/07 | 120.3 | 135 | 120.3 | 128.7 | +8.7 | +7.3% | 1,283,040 |
| 2008/11/06 | 133 | 138.3 | 116 | 120 | -12.7 | -9.6% | 1,088,880 |
| 2008/11/05 | 119.3 | 132.7 | 116.7 | 132.7 | +16.7 | +14.4% | 1,158,240 |
| 2008/11/04 | 104.7 | 116.3 | 104.7 | 116 | +14 | +13.7% | 872,700 |
| 2008/10/31 | 98.3 | 104.7 | 96 | 102 | +4.3 | +4.4% | 793,020 |
| 2008/10/30 | 94 | 98.3 | 92.2 | 97.7 | +4.4 | +4.7% | 1,174,890 |
| 2008/10/29 | 93.3 | 95.5 | 91.3 | 93.3 | +1.6 | +1.7% | 889,770 |
| 2008/10/28 | 88.5 | 92.7 | 85 | 91.7 | +3.2 | +3.6% | 878,790 |
| 2008/10/27 | 84.5 | 89.5 | 83.3 | 88.5 | +4 | +4.7% | 828,000 |
| 2008/10/24 | 91.8 | 93.5 | 82.7 | 84.5 | -6.7 | -7.3% | 1,041,960 |
| 2008/10/23 | 90 | 94.8 | 80.3 | 91.2 | +2.5 | +2.8% | 1,321,680 |
| 2008/10/22 | 80.7 | 92.5 | 80.3 | 88.7 | +6.7 | +8.2% | 925,770 |
| 2008/10/21 | 93.5 | 99.5 | 80 | 82 | -4.8 | -5.5% | 1,705,350 |
| 2008/10/20 | 76.2 | 86.8 | 75 | 86.8 | +13.3 | +18.1% | 1,061,550 |
| 2008/10/17 | 64.3 | 73.5 | 64.3 | 73.5 | +10 | +15.7% | 954,270 |
| 2008/10/16 | 62.4 | 64.3 | 59.3 | 63.5 | +1.1 | +1.8% | 653,430 |
| 2008/10/15 | 59.5 | 62.4 | 59.2 | 62.4 | +2.9 | +4.9% | 523,110 |
| 2008/10/14 | 60.7 | 60.8 | 56.7 | 59.5 | +5.8 | +10.8% | 351,870 |
| 2008/10/10 | 56.1 | 57.7 | 53.3 | 53.7 | -3.6 | -6.3% | 391,290 |
| 2008/10/09 | 54.7 | 58 | 54.1 | 57.3 | +3 | +5.5% | 728,340 |
4001～
4050
件表示中 / 5917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 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43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 |
| バリューＨＲ | 152,800円 | +15.8% | +19.2% | 1.70% | 45.40倍 | 6.11倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ベクトル | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
