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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 93 | 93.7 | 91.3 | 92 | +0.3 | +0.3% | 94,080 |
| 2008/04/08 | 91.7 | 94 | 91.7 | 91.7 | -0.6 | -0.7% | 60,480 |
| 2008/04/07 | 93.3 | 94.2 | 92.3 | 92.3 | -1.5 | -1.6% | 55,770 |
| 2008/04/04 | 92.7 | 94.8 | 92.7 | 93.8 | -1.5 | -1.6% | 115,680 |
| 2008/04/03 | 94.8 | 95.3 | 93.2 | 95.3 | ±0 | ±0% | 71,730 |
| 2008/04/02 | 94.5 | 96 | 94.3 | 95.3 | +1 | +1.1% | 106,860 |
| 2008/04/01 | 93.3 | 94.3 | 93.2 | 94.3 | +1 | +1.1% | 70,470 |
| 2008/03/31 | 94 | 94.7 | 92.3 | 93.3 | -1.9 | -2% | 73,200 |
| 2008/03/28 | 95 | 95.3 | 92.2 | 95.2 | +0.7 | +0.7% | 94,380 |
| 2008/03/27 | 94 | 94.5 | 92 | 94.5 | +2.8 | +3.1% | 125,100 |
| 2008/03/26 | 89 | 91.7 | 88.8 | 91.7 | +2.4 | +2.7% | 74,130 |
| 2008/03/25 | 86 | 89.3 | 86 | 89.3 | +2.3 | +2.6% | 97,650 |
| 2008/03/24 | 85.5 | 89 | 85.5 | 87 | -1.2 | -1.4% | 90,690 |
| 2008/03/21 | 81.7 | 90 | 81.7 | 88.2 | -0.1 | -0.1% | 196,380 |
| 2008/03/19 | 84.8 | 88.7 | 84.8 | 88.3 | +2.1 | +2.4% | 86,550 |
| 2008/03/18 | 84.2 | 86.7 | 83.3 | 86.2 | +0.2 | +0.2% | 63,480 |
| 2008/03/17 | 86.2 | 86.2 | 83.3 | 86 | -2.5 | -2.8% | 110,010 |
| 2008/03/14 | 92.7 | 92.7 | 87 | 88.5 | -2.8 | -3.1% | 166,500 |
| 2008/03/13 | 90.7 | 92.7 | 90 | 91.3 | -1.4 | -1.5% | 131,310 |
| 2008/03/12 | 91.5 | 93.8 | 91.3 | 92.7 | +2 | +2.2% | 79,740 |
| 2008/03/11 | 90 | 91.2 | 89.8 | 90.7 | -2 | -2.2% | 86,640 |
| 2008/03/10 | 92 | 93 | 90.2 | 92.7 | -0.6 | -0.6% | 117,870 |
| 2008/03/07 | 93.7 | 94.7 | 93.3 | 93.3 | -2 | -2.1% | 67,980 |
| 2008/03/06 | 96 | 96 | 93.7 | 95.3 | +0.8 | +0.8% | 80,430 |
| 2008/03/05 | 95.2 | 96 | 93 | 94.5 | -0.5 | -0.5% | 134,040 |
| 2008/03/04 | 93 | 95 | 90.5 | 95 | +1.2 | +1.3% | 165,720 |
| 2008/03/03 | 95.8 | 95.8 | 93.3 | 93.8 | -3.4 | -3.5% | 156,240 |
| 2008/02/29 | 100 | 100.7 | 96.8 | 97.2 | -3.1 | -3.1% | 224,670 |
| 2008/02/28 | 100 | 101 | 98.3 | 100.3 | +0.3 | +0.3% | 97,290 |
| 2008/02/27 | 98.5 | 102.3 | 97.7 | 100 | +2.8 | +2.9% | 346,320 |
| 2008/02/26 | 96.7 | 97.3 | 95.7 | 97.2 | ±0 | ±0% | 290,730 |
| 2008/02/25 | 95.7 | 97.2 | 95.2 | 97.2 | +2.2 | +2.3% | 244,230 |
| 2008/02/22 | 94.5 | 95.5 | 94.2 | 95 | -0.7 | -0.7% | 103,800 |
| 2008/02/21 | 94.7 | 95.8 | 94 | 95.7 | +2.4 | +2.6% | 233,100 |
| 2008/02/20 | 95 | 95 | 93.3 | 93.3 | -1.9 | -2% | 169,860 |
| 2008/02/19 | 94 | 95.7 | 93.8 | 95.2 | +0.7 | +0.7% | 203,460 |
| 2008/02/18 | 95.7 | 96 | 93.7 | 94.5 | +1 | +1.1% | 188,100 |
| 2008/02/15 | 92.2 | 94.5 | 91.8 | 93.5 | +0.7 | +0.8% | 147,420 |
| 2008/02/14 | 91.7 | 93 | 90.7 | 92.8 | +3 | +3.3% | 199,530 |
| 2008/02/13 | 90.3 | 90.5 | 89 | 89.8 | +0.1 | +0.1% | 160,830 |
| 2008/02/12 | 90.7 | 91 | 88.5 | 89.7 | -0.5 | -0.6% | 145,500 |
| 2008/02/08 | 90 | 91.5 | 89.7 | 90.2 | -0.8 | -0.9% | 154,830 |
| 2008/02/07 | 93.3 | 93.3 | 90 | 91 | -1 | -1.1% | 193,560 |
| 2008/02/06 | 93.5 | 93.5 | 92 | 92 | -3.2 | -3.4% | 157,950 |
| 2008/02/05 | 95.3 | 95.5 | 94.5 | 95.2 | -0.5 | -0.5% | 186,690 |
| 2008/02/04 | 95.7 | 96 | 93.8 | 95.7 | +2.7 | +2.9% | 157,830 |
| 2008/02/01 | 94.5 | 94.5 | 92.7 | 93 | -0.7 | -0.7% | 165,510 |
| 2008/01/31 | 90 | 94 | 88.7 | 93.7 | +4.4 | +4.9% | 282,120 |
| 2008/01/30 | 90 | 90.7 | 88.2 | 89.3 | -1.9 | -2.1% | 272,460 |
| 2008/01/29 | 91.7 | 92.3 | 89.3 | 91.2 | +0.9 | +1% | 211,380 |
4251～
4300
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
