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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 2008/10/08 | 54.3 | 54.3 | 53.3 | 54.3 | +6.6 | +13.8% | 407,880 |
| 2008/10/07 | 42.7 | 49.3 | 42.7 | 47.7 | -5 | -9.5% | 319,650 |
| 2008/10/06 | 53.3 | 53.5 | 50.3 | 52.7 | -1.8 | -3.3% | 150,000 |
| 2008/10/03 | 55 | 55.2 | 53.6 | 54.5 | -1.5 | -2.7% | 87,780 |
| 2008/10/02 | 58.2 | 58.2 | 55.8 | 56 | -2 | -3.4% | 64,320 |
| 2008/10/01 | 56.9 | 59.2 | 56 | 58 | +0.8 | +1.4% | 102,420 |
| 2008/09/30 | 53.7 | 57.5 | 53.3 | 57.2 | -1.1 | -1.9% | 128,220 |
| 2008/09/29 | 59.6 | 59.6 | 57.8 | 58.3 | +1.2 | +2.1% | 110,280 |
| 2008/09/26 | 58.3 | 59.3 | 56.2 | 57.1 | -1.2 | -2.1% | 175,800 |
| 2008/09/25 | 59 | 59.7 | 58.3 | 58.3 | -1.7 | -2.8% | 90,480 |
| 2008/09/24 | 58.4 | 60 | 58.2 | 60 | +1.6 | +2.7% | 107,340 |
| 2008/09/22 | 62.6 | 62.6 | 58.3 | 58.4 | -3.2 | -5.2% | 302,340 |
| 2008/09/19 | 65 | 65 | 60.6 | 61.6 | -3.2 | -4.9% | 357,780 |
| 2008/09/18 | 60.8 | 65 | 60 | 64.8 | +2 | +3.2% | 491,040 |
| 2008/09/17 | 63 | 63.2 | 60.9 | 62.8 | +1.8 | +3% | 381,660 |
| 2008/09/16 | 59 | 61.6 | 57.7 | 61 | ±0 | ±0% | 235,980 |
| 2008/09/12 | 60 | 61.1 | 60 | 61 | +1 | +1.7% | 150,540 |
| 2008/09/11 | 60.2 | 60.8 | 60 | 60 | -0.3 | -0.5% | 78,780 |
| 2008/09/10 | 57.8 | 60.8 | 57.8 | 60.3 | +0.6 | +1% | 117,540 |
| 2008/09/09 | 60.8 | 60.9 | 58.5 | 59.7 | -1 | -1.6% | 68,370 |
| 2008/09/08 | 56.7 | 61 | 56.7 | 60.7 | +3 | +5.2% | 141,870 |
| 2008/09/05 | 57.8 | 59 | 57.1 | 57.7 | -2.1 | -3.5% | 92,820 |
| 2008/09/04 | 59.3 | 61 | 59.3 | 59.8 | -1.4 | -2.3% | 88,350 |
| 2008/09/03 | 60.4 | 61.3 | 60.1 | 61.2 | +0.8 | +1.3% | 87,930 |
4101～
4150
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 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13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 | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01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 | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30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 | 202,700円 | -4.7% | +28.2% | 1.97% | 13.12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 | 64,200円 | +22.8% | +25.2% | 4.05% | 12.19倍 | 2.13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
