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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 282.7 | 284 | 279.3 | 283 | -1 | -0.4% | 533,160 |
| 2006/11/01 | 282.7 | 286.7 | 280.3 | 284 | +1 | +0.4% | 589,500 |
| 2006/10/31 | 278.3 | 284.3 | 277.3 | 283 | +6.3 | +2.3% | 708,360 |
| 2006/10/30 | 278.3 | 280 | 274.3 | 276.7 | -3.6 | -1.3% | 900,150 |
| 2006/10/27 | 282.3 | 284.3 | 278 | 280.3 | +0.3 | +0.1% | 607,350 |
| 2006/10/26 | 279.7 | 285.3 | 276.7 | 280 | +3 | +1.1% | 712,350 |
| 2006/10/25 | 282 | 283.7 | 273.7 | 277 | -4.7 | -1.7% | 1,228,560 |
| 2006/10/24 | 288.3 | 292.7 | 280 | 281.7 | -8 | -2.8% | 818,040 |
| 2006/10/23 | 285 | 290.7 | 284.3 | 289.7 | +2.7 | +0.9% | 643,410 |
| 2006/10/20 | 291 | 291.7 | 285 | 287 | -5.7 | -1.9% | 669,900 |
| 2006/10/19 | 296.3 | 296.3 | 288 | 292.7 | +1.7 | +0.6% | 741,810 |
| 2006/10/18 | 288 | 291.7 | 283.3 | 291 | -1 | -0.3% | 1,133,010 |
| 2006/10/17 | 302.7 | 302.7 | 288.3 | 292 | -10.3 | -3.4% | 1,076,340 |
| 2006/10/16 | 298.7 | 303.3 | 291.3 | 302.3 | +8.3 | +2.8% | 1,122,840 |
| 2006/10/13 | 276 | 294.7 | 271.3 | 294 | +21.3 | +7.8% | 2,016,780 |
| 2006/10/12 | 276.7 | 279.7 | 269 | 272.7 | -4 | -1.4% | 1,357,020 |
| 2006/10/11 | 289.3 | 289.3 | 271.7 | 276.7 | -13.3 | -4.6% | 1,239,990 |
| 2006/10/10 | 292.3 | 299 | 284 | 290 | -12.3 | -4.1% | 866,460 |
| 2006/10/06 | 312.7 | 312.7 | 298.7 | 302.3 | -7.4 | -2.4% | 715,170 |
| 2006/10/05 | 312.3 | 316.3 | 306.3 | 309.7 | +4.4 | +1.4% | 900,180 |
| 2006/10/04 | 304.7 | 316.7 | 299 | 305.3 | +1 | +0.3% | 862,320 |
| 2006/10/03 | 311.7 | 312 | 302 | 304.3 | -10 | -3.2% | 648,450 |
| 2006/10/02 | 320 | 322.7 | 313.3 | 314.3 | -4.7 | -1.5% | 818,370 |
| 2006/09/29 | 317.7 | 321 | 314.7 | 319 | +1.3 | +0.4% | 752,430 |
| 2006/09/28 | 309.7 | 318 | 308.7 | 317.7 | +10.4 | +3.4% | 1,227,270 |
| 2006/09/27 | 300 | 309.3 | 299.3 | 307.3 | +9.6 | +3.2% | 1,050,330 |
| 2006/09/26 | 303 | 303 | 295.7 | 297.7 | -5.3 | -1.7% | 505,530 |
| 2006/09/25 | 293.3 | 303.3 | 293.3 | 303 | +11 | +3.8% | 895,620 |
| 2006/09/22 | 293.3 | 302.3 | 287.3 | 292 | +2 | +0.7% | 1,493,070 |
| 2006/09/21 | 273.7 | 293.3 | 272.7 | 290 | +18.3 | +6.7% | 963,150 |
| 2006/09/20 | 274.7 | 276.7 | 261.7 | 271.7 | +0.4 | +0.1% | 690,720 |
| 2006/09/19 | 275 | 277 | 245 | 271.3 | -7 | -2.5% | 1,454,190 |
| 2006/09/15 | 273.3 | 278.3 | 269.3 | 278.3 | +0.6 | +0.2% | 403,950 |
| 2006/09/14 | 276.7 | 281.7 | 274 | 277.7 | +0.4 | +0.1% | 350,730 |
| 2006/09/13 | 291 | 291 | 277 | 277.3 | -7 | -2.5% | 279,480 |
| 2006/09/12 | 290.3 | 291.3 | 284.3 | 284.3 | -4.7 | -1.6% | 246,750 |
| 2006/09/11 | 296.7 | 299 | 289 | 289 | -5.3 | -1.8% | 226,470 |
| 2006/09/08 | 287.7 | 298.3 | 287.3 | 294.3 | ±0 | ±0% | 357,240 |
| 2006/09/07 | 299.7 | 299.7 | 294.3 | 294.3 | -4.4 | -1.5% | 187,680 |
| 2006/09/06 | 305.7 | 306 | 298.7 | 298.7 | -4 | -1.3% | 318,750 |
| 2006/09/05 | 297.3 | 303.3 | 294.7 | 302.7 | +7.4 | +2.5% | 351,000 |
| 2006/09/04 | 295.3 | 299.3 | 292.3 | 295.3 | -1 | -0.3% | 278,460 |
| 2006/09/01 | 300 | 300.3 | 295.7 | 296.3 | -5.4 | -1.8% | 249,150 |
| 2006/08/31 | 302 | 305.3 | 297 | 301.7 | -2 | -0.7% | 355,260 |
| 2006/08/30 | 293.7 | 304.7 | 293.7 | 303.7 | +8.7 | +2.9% | 385,470 |
| 2006/08/29 | 292.3 | 301.7 | 292.3 | 295 | +1.3 | +0.4% | 291,030 |
| 2006/08/28 | 303.7 | 304.7 | 293.3 | 293.7 | -4.6 | -1.5% | 461,460 |
| 2006/08/25 | 307.7 | 308 | 298.3 | 298.3 | -11.7 | -3.8% | 854,700 |
| 2006/08/24 | 318.3 | 318.7 | 307 | 310 | -9.7 | -3% | 797,040 |
| 2006/08/23 | 323.7 | 329 | 318.3 | 319.7 | -7 | -2.1% | 753,990 |
4601～
4650
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
