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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 63.4 | 64.5 | 63.3 | 63.4 | ±0 | ±0% | 258,720 |
| 2008/06/20 | 63.8 | 64.8 | 63.4 | 63.4 | ±0 | ±0% | 448,800 |
| 2008/06/19 | 64 | 64.6 | 63.4 | 63.4 | -0.9 | -1.4% | 447,600 |
| 2008/06/18 | 64.5 | 64.6 | 63.8 | 64.3 | -0.4 | -0.6% | 208,620 |
| 2008/06/17 | 64.5 | 65 | 63.4 | 64.7 | -0.5 | -0.8% | 294,060 |
| 2008/06/16 | 66 | 66.6 | 64.7 | 65.2 | -2.3 | -3.4% | 319,320 |
| 2008/06/13 | 67.5 | 68.8 | 67.3 | 67.5 | -2.7 | -3.8% | 248,640 |
| 2008/06/12 | 70 | 70.2 | 67.3 | 70.2 | ±0 | ±0% | 307,410 |
| 2008/06/11 | 71.8 | 72.2 | 70 | 70.2 | -2 | -2.8% | 232,800 |
| 2008/06/10 | 74.3 | 74.7 | 70.3 | 72.2 | -2.1 | -2.8% | 323,130 |
| 2008/06/09 | 75.2 | 75.3 | 74.3 | 74.3 | -0.9 | -1.2% | 170,820 |
| 2008/06/06 | 76.3 | 76.3 | 75.2 | 75.2 | -0.5 | -0.7% | 207,330 |
| 2008/06/05 | 75.3 | 75.7 | 75.2 | 75.7 | +0.2 | +0.3% | 141,450 |
| 2008/06/04 | 75.7 | 76.2 | 75.5 | 75.5 | -0.5 | -0.7% | 185,580 |
| 2008/06/03 | 76.8 | 77.2 | 75.7 | 76 | -0.7 | -0.9% | 269,940 |
| 2008/06/02 | 76.7 | 77 | 76.3 | 76.7 | ±0 | ±0% | 149,520 |
| 2008/05/30 | 78.2 | 78.2 | 76 | 76.7 | -0.3 | -0.4% | 284,910 |
| 2008/05/29 | 77.2 | 78.5 | 76.7 | 77 | -1.5 | -1.9% | 218,190 |
| 2008/05/28 | 80.7 | 81.2 | 78.3 | 78.5 | -2 | -2.5% | 284,490 |
| 2008/05/27 | 83.8 | 83.8 | 80.5 | 80.5 | -2 | -2.4% | 129,240 |
| 2008/05/26 | 82.2 | 82.7 | 81.8 | 82.5 | +0.3 | +0.4% | 134,430 |
| 2008/05/23 | 82 | 82.7 | 82 | 82.2 | +0.2 | +0.2% | 102,090 |
| 2008/05/22 | 82.7 | 82.8 | 81.7 | 82 | -1 | -1.2% | 172,680 |
| 2008/05/21 | 83.5 | 84.2 | 82.8 | 83 | -0.5 | -0.6% | 180,300 |
| 2008/05/20 | 84 | 84.3 | 83.5 | 83.5 | -1.3 | -1.5% | 138,570 |
| 2008/05/19 | 85.2 | 85.7 | 84.2 | 84.8 | -0.4 | -0.5% | 200,460 |
| 2008/05/16 | 85.2 | 85.8 | 85 | 85.2 | ±0 | ±0% | 116,250 |
| 2008/05/15 | 86.3 | 86.5 | 85 | 85.2 | -0.8 | -0.9% | 198,720 |
| 2008/05/14 | 85.2 | 86 | 85.2 | 86 | +0.2 | +0.2% | 199,020 |
| 2008/05/13 | 86.7 | 86.7 | 85 | 85.8 | -0.4 | -0.5% | 203,160 |
| 2008/05/12 | 85 | 86.7 | 84.5 | 86.2 | +0.9 | +1.1% | 246,450 |
| 2008/05/09 | 84.5 | 87.2 | 84.5 | 85.3 | +0.8 | +0.9% | 235,350 |
| 2008/05/08 | 84.2 | 84.8 | 84.2 | 84.5 | -0.2 | -0.2% | 174,990 |
| 2008/05/07 | 84.3 | 85 | 83.7 | 84.7 | ±0 | ±0% | 233,400 |
| 2008/05/02 | 84 | 84.7 | 83.3 | 84.7 | +1.4 | +1.7% | 236,220 |
| 2008/05/01 | 83.8 | 84.3 | 83.3 | 83.3 | -0.5 | -0.6% | 194,640 |
| 2008/04/30 | 84 | 84.5 | 83.3 | 83.8 | -0.9 | -1.1% | 217,050 |
| 2008/04/28 | 85.5 | 85.5 | 83.3 | 84.7 | +0.9 | +1.1% | 263,460 |
| 2008/04/25 | 82.8 | 84.5 | 82.8 | 83.8 | +0.3 | +0.4% | 257,670 |
| 2008/04/24 | 83 | 84 | 82.7 | 83.5 | +0.2 | +0.2% | 200,220 |
| 2008/04/23 | 83.3 | 85 | 83.2 | 83.3 | +0.3 | +0.4% | 223,860 |
| 2008/04/22 | 83 | 83.7 | 82.3 | 83 | -0.5 | -0.6% | 200,760 |
| 2008/04/21 | 83.8 | 84.3 | 83.3 | 83.5 | -0.7 | -0.8% | 175,080 |
| 2008/04/18 | 83.7 | 84.5 | 83.2 | 84.2 | +0.5 | +0.6% | 194,310 |
| 2008/04/17 | 83.8 | 85 | 83.2 | 83.7 | ±0 | ±0% | 233,070 |
| 2008/04/16 | 84.7 | 85.3 | 83.5 | 83.7 | -0.8 | -0.9% | 166,950 |
| 2008/04/15 | 85.5 | 86.3 | 83.2 | 84.5 | -2.2 | -2.5% | 248,850 |
| 2008/04/14 | 87.3 | 88.3 | 85.3 | 86.7 | -4.1 | -4.5% | 149,550 |
| 2008/04/11 | 88.3 | 91 | 88 | 90.8 | +2 | +2.3% | 80,970 |
| 2008/04/10 | 94.7 | 95.3 | 88.8 | 88.8 | -3.2 | -3.5% | 196,920 |
4201～
4250
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
