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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 266 | 267.7 | 265.3 | 266.7 | +1.4 | +0.5% | 353,040 |
| 2007/01/18 | 264 | 266.3 | 263.3 | 265.3 | +1 | +0.4% | 376,410 |
| 2007/01/17 | 263.7 | 265.7 | 262 | 264.3 | +0.3 | +0.1% | 241,320 |
| 2007/01/16 | 262 | 265 | 261.3 | 264 | +2 | +0.8% | 379,770 |
| 2007/01/15 | 262.3 | 262.7 | 260.7 | 262 | -1.3 | -0.5% | 480,600 |
| 2007/01/12 | 264 | 264.7 | 262.3 | 263.3 | ±0 | ±0% | 283,170 |
| 2007/01/11 | 265.7 | 266.7 | 262 | 263.3 | -2 | -0.8% | 482,640 |
| 2007/01/10 | 268.3 | 269 | 265 | 265.3 | -2.7 | -1% | 417,000 |
| 2007/01/09 | 270 | 270 | 267 | 268 | +1.7 | +0.6% | 331,170 |
| 2007/01/05 | 270 | 271.7 | 264 | 266.3 | +3 | +1.1% | 791,580 |
| 2007/01/04 | 263.7 | 265.3 | 263 | 263.3 | ±0 | ±0% | 135,990 |
| 2006/12/29 | 265.3 | 266.3 | 263 | 263.3 | -3.4 | -1.3% | 162,960 |
| 2006/12/28 | 266 | 266.7 | 262.7 | 266.7 | +2.4 | +0.9% | 264,510 |
| 2006/12/27 | 262.3 | 266 | 261.3 | 264.3 | +3 | +1.1% | 206,760 |
| 2006/12/26 | 261.3 | 262.3 | 259 | 261.3 | -0.7 | -0.3% | 381,330 |
| 2006/12/25 | 264.3 | 265 | 261.7 | 262 | -2.3 | -0.9% | 306,690 |
| 2006/12/22 | 266 | 266.7 | 263.7 | 264.3 | -2 | -0.8% | 303,960 |
| 2006/12/21 | 265.3 | 266.7 | 265 | 266.3 | +1 | +0.4% | 241,050 |
| 2006/12/20 | 263.7 | 266.7 | 263.7 | 265.3 | -1.7 | -0.6% | 313,110 |
| 2006/12/19 | 267 | 268.3 | 263.7 | 267 | ±0 | ±0% | 427,260 |
| 2006/12/18 | 267.7 | 269.3 | 266.7 | 267 | ±0 | ±0% | 301,620 |
| 2006/12/15 | 267.3 | 268.7 | 267 | 267 | ±0 | ±0% | 410,910 |
| 2006/12/14 | 267.3 | 268.7 | 267 | 267 | -1.7 | -0.6% | 423,930 |
| 2006/12/13 | 268 | 269.7 | 266.7 | 268.7 | -1.3 | -0.5% | 375,090 |
| 2006/12/12 | 269.3 | 270 | 267 | 270 | ±0 | ±0% | 413,100 |
| 2006/12/11 | 270.3 | 270.3 | 266 | 270 | +1 | +0.4% | 370,050 |
| 2006/12/08 | 269 | 270.3 | 267.7 | 269 | -1 | -0.4% | 291,240 |
| 2006/12/07 | 270 | 271 | 268 | 270 | ±0 | ±0% | 296,820 |
| 2006/12/06 | 270.3 | 271.7 | 268.7 | 270 | ±0 | ±0% | 285,120 |
| 2006/12/05 | 272 | 272.7 | 269.3 | 270 | -1.7 | -0.6% | 272,790 |
| 2006/12/04 | 268.3 | 272 | 267.7 | 271.7 | +3 | +1.1% | 201,390 |
| 2006/12/01 | 270.3 | 273.3 | 267.3 | 268.7 | -4 | -1.5% | 383,220 |
| 2006/11/30 | 274.3 | 276.7 | 270.3 | 272.7 | -1.3 | -0.5% | 377,340 |
| 2006/11/29 | 268.3 | 274 | 266.7 | 274 | +6 | +2.2% | 537,570 |
| 2006/11/28 | 266.7 | 269.3 | 263.3 | 268 | +1.3 | +0.5% | 376,500 |
| 2006/11/27 | 263.3 | 267.7 | 262 | 266.7 | +2 | +0.8% | 305,700 |
| 2006/11/24 | 264 | 267.7 | 261.3 | 264.7 | -3 | -1.1% | 352,020 |
| 2006/11/22 | 261.3 | 269 | 259.3 | 267.7 | +8.7 | +3.4% | 444,390 |
| 2006/11/21 | 260.3 | 266.7 | 258.3 | 259 | -1 | -0.4% | 453,870 |
| 2006/11/20 | 268.7 | 270 | 257 | 260 | -10 | -3.7% | 756,780 |
| 2006/11/17 | 274.3 | 275.3 | 270 | 270 | -4 | -1.5% | 391,950 |
| 2006/11/16 | 271.7 | 277.7 | 271.7 | 274 | +0.3 | +0.1% | 386,340 |
| 2006/11/15 | 279.7 | 279.7 | 272.7 | 273.7 | -3.6 | -1.3% | 373,080 |
| 2006/11/14 | 271.7 | 280.3 | 271.7 | 277.3 | +7 | +2.6% | 418,320 |
| 2006/11/13 | 273.7 | 274.3 | 267.7 | 270.3 | -3.7 | -1.4% | 431,130 |
| 2006/11/10 | 270.3 | 275.7 | 270.3 | 274 | +1.3 | +0.5% | 364,890 |
| 2006/11/09 | 274.7 | 277.3 | 272.3 | 272.7 | -2 | -0.7% | 296,400 |
| 2006/11/08 | 281 | 281.3 | 273.3 | 274.7 | -4 | -1.4% | 403,710 |
| 2006/11/07 | 283.7 | 284.7 | 276.7 | 278.7 | -4.6 | -1.6% | 446,070 |
| 2006/11/06 | 282.3 | 285 | 281 | 283.3 | +0.3 | +0.1% | 231,270 |
4551～
4600
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
