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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 61.7 | 61.7 | 60.1 | 60.4 | -0.3 | -0.5% | 111,120 |
| 2008/09/01 | 59.8 | 61.5 | 59.8 | 60.7 | -1.1 | -1.8% | 91,350 |
| 2008/08/29 | 61.2 | 62 | 61.1 | 61.8 | +1.2 | +2% | 166,470 |
| 2008/08/28 | 60.1 | 60.8 | 60.1 | 60.6 | -0.5 | -0.8% | 99,270 |
| 2008/08/27 | 61.6 | 61.8 | 60.4 | 61.1 | +0.5 | +0.8% | 153,840 |
| 2008/08/26 | 59.7 | 60.6 | 58.8 | 60.6 | -0.2 | -0.3% | 61,260 |
| 2008/08/25 | 59.7 | 61.6 | 59.7 | 60.8 | +0.5 | +0.8% | 82,860 |
| 2008/08/22 | 59.5 | 60.7 | 58.8 | 60.3 | +0.5 | +0.8% | 69,450 |
| 2008/08/21 | 59 | 60.2 | 59 | 59.8 | -0.2 | -0.3% | 65,790 |
| 2008/08/20 | 56.7 | 60.1 | 56.3 | 60 | +2 | +3.4% | 86,280 |
| 2008/08/19 | 59.3 | 59.3 | 58 | 58 | -0.9 | -1.5% | 119,940 |
| 2008/08/18 | 54.8 | 61.9 | 54.7 | 58.9 | +3.1 | +5.6% | 249,840 |
| 2008/08/15 | 57 | 57.9 | 54.3 | 55.8 | -3.1 | -5.3% | 112,560 |
| 2008/08/14 | 56.5 | 61.7 | 56 | 58.9 | +0.4 | +0.7% | 104,940 |
| 2008/08/13 | 59 | 60.7 | 58 | 58.5 | -1.5 | -2.5% | 95,400 |
| 2008/08/12 | 60 | 61 | 59 | 60 | ±0 | ±0% | 140,130 |
| 2008/08/11 | 59.9 | 60.4 | 59.5 | 60 | -0.7 | -1.2% | 117,870 |
| 2008/08/08 | 60.2 | 61.6 | 59.3 | 60.7 | -0.3 | -0.5% | 116,010 |
| 2008/08/07 | 61.7 | 61.7 | 60.2 | 61 | +0.2 | +0.3% | 83,340 |
| 2008/08/06 | 60.7 | 61.7 | 59.8 | 60.8 | +0.8 | +1.3% | 133,110 |
| 2008/08/05 | 59 | 61.7 | 58.4 | 60 | +1 | +1.7% | 86,640 |
| 2008/08/04 | 59.6 | 60.2 | 57.7 | 59 | -0.6 | -1% | 134,490 |
| 2008/08/01 | 63.2 | 63.2 | 59.2 | 59.6 | -2.6 | -4.2% | 166,260 |
| 2008/07/31 | 63.4 | 63.7 | 61.1 | 62.2 | +1.7 | +2.8% | 200,940 |
| 2008/07/30 | 60 | 61.7 | 59 | 60.5 | +2.2 | +3.8% | 240,000 |
| 2008/07/29 | 57 | 58.4 | 56.8 | 58.3 | -0.7 | -1.2% | 113,790 |
| 2008/07/28 | 58.8 | 59 | 56.7 | 59 | +3.2 | +5.7% | 162,360 |
| 2008/07/25 | 55.2 | 57.7 | 55 | 55.8 | ±0 | ±0% | 122,670 |
| 2008/07/24 | 52.7 | 56.2 | 52.7 | 55.8 | +2.1 | +3.9% | 139,530 |
| 2008/07/23 | 52.9 | 54.5 | 51.7 | 53.7 | +0.7 | +1.3% | 127,830 |
| 2008/07/22 | 54.7 | 55.4 | 51.8 | 53 | -1.6 | -2.9% | 185,910 |
| 2008/07/18 | 53.7 | 54.9 | 53.6 | 54.6 | +1.4 | +2.6% | 109,050 |
| 2008/07/17 | 52.1 | 53.5 | 52.1 | 53.2 | +1.1 | +2.1% | 100,920 |
| 2008/07/16 | 51.3 | 54.1 | 51.2 | 52.1 | -1.2 | -2.3% | 194,040 |
| 2008/07/15 | 55 | 55.3 | 53 | 53.3 | -1.5 | -2.7% | 139,350 |
| 2008/07/14 | 56.7 | 56.7 | 54.2 | 54.8 | -2.9 | -5% | 246,210 |
| 2008/07/11 | 62.7 | 62.7 | 56.7 | 57.7 | -4 | -6.5% | 807,840 |
| 2008/07/10 | 54.7 | 61.7 | 54 | 61.7 | +10 | +19.3% | 986,790 |
| 2008/07/09 | 49 | 51.9 | 49 | 51.7 | +3.1 | +6.4% | 351,990 |
| 2008/07/08 | 50 | 50 | 48.5 | 48.6 | -1.4 | -2.8% | 134,010 |
| 2008/07/07 | 51 | 51.2 | 48.4 | 50 | -1.7 | -3.3% | 434,160 |
| 2008/07/04 | 52.3 | 52.3 | 51 | 51.7 | -0.2 | -0.4% | 256,830 |
| 2008/07/03 | 52 | 52.7 | 51.9 | 51.9 | -1.9 | -3.5% | 232,860 |
| 2008/07/02 | 54 | 54.8 | 52.3 | 53.8 | -0.8 | -1.5% | 359,730 |
| 2008/07/01 | 54.2 | 56.3 | 54.1 | 54.6 | -2.6 | -4.5% | 328,350 |
| 2008/06/30 | 59.3 | 60 | 57.2 | 57.2 | -2.1 | -3.5% | 317,430 |
| 2008/06/27 | 59.8 | 60.6 | 57 | 59.3 | +0.2 | +0.3% | 288,150 |
| 2008/06/26 | 60.3 | 60.6 | 58.3 | 59.1 | -1.9 | -3.1% | 347,490 |
| 2008/06/25 | 63.8 | 63.8 | 61 | 61 | -2.8 | -4.4% | 479,400 |
| 2008/06/24 | 64.2 | 64.2 | 63.4 | 63.8 | +0.4 | +0.6% | 197,550 |
4151～
4200
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
