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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 277.7 | 283.3 | 277.3 | 282.3 | +5 | +1.8% | 388,920 |
| 2006/03/28 | 278.3 | 279.7 | 277 | 277.3 | -1.4 | -0.5% | 364,140 |
| 2006/03/27 | 277.3 | 279.7 | 277 | 278.7 | +1.4 | +0.5% | 619,680 |
| 2006/03/24 | 280 | 281 | 277.3 | 277.3 | -1.7 | -0.6% | 478,260 |
| 2006/03/23 | 283.3 | 283.3 | 278 | 279 | -1.3 | -0.5% | 715,890 |
| 2006/03/22 | 279.3 | 282 | 278.7 | 280.3 | +1 | +0.4% | 759,960 |
| 2006/03/20 | 280.7 | 283.3 | 278.3 | 279.3 | -6 | -2.1% | 976,890 |
| 2006/03/17 | 289.3 | 291.7 | 280.7 | 285.3 | -4 | -1.4% | 449,580 |
| 2006/03/16 | 293.3 | 293.7 | 288.7 | 289.3 | -2 | -0.7% | 371,250 |
| 2006/03/15 | 294.7 | 295.3 | 291.3 | 291.3 | -3.4 | -1.2% | 425,580 |
| 2006/03/14 | 292 | 296 | 291.7 | 294.7 | +2.4 | +0.8% | 545,640 |
| 2006/03/13 | 293.3 | 296 | 292 | 292.3 | +1 | +0.3% | 444,150 |
| 2006/03/10 | 285.3 | 294.7 | 285 | 291.3 | -0.7 | -0.2% | 1,224,300 |
| 2006/03/09 | 287 | 294.7 | 287 | 292 | +5 | +1.7% | 929,430 |
| 2006/03/08 | 288 | 290 | 286.7 | 287 | -1 | -0.3% | 723,210 |
| 2006/03/07 | 289.7 | 290 | 285 | 288 | -1 | -0.3% | 384,330 |
| 2006/03/06 | 290 | 291 | 284.7 | 289 | +5.7 | +2% | 459,330 |
| 2006/03/03 | 282.3 | 286.7 | 282 | 283.3 | +1 | +0.4% | 732,420 |
| 2006/03/02 | 283.3 | 285 | 278 | 282.3 | +5.3 | +1.9% | 520,080 |
| 2006/03/01 | 282.3 | 282.7 | 276.3 | 277 | -6.3 | -2.2% | 417,450 |
| 2006/02/28 | 281.3 | 287.7 | 277.3 | 283.3 | +1.6 | +0.6% | 527,280 |
| 2006/02/27 | 290 | 291.7 | 281.7 | 281.7 | -5.6 | -1.9% | 492,900 |
| 2006/02/24 | 280.3 | 289 | 277 | 287.3 | +6.6 | +2.4% | 513,240 |
| 2006/02/23 | 276.7 | 283.3 | 274 | 280.7 | +3 | +1.1% | 533,400 |
| 2006/02/22 | 275.3 | 283.3 | 274.7 | 277.7 | +1 | +0.4% | 529,800 |
| 2006/02/21 | 274.3 | 281.7 | 272 | 276.7 | -1 | -0.4% | 762,900 |
| 2006/02/20 | 284 | 286 | 275 | 277.7 | -13 | -4.5% | 776,520 |
| 2006/02/17 | 298.3 | 298.3 | 290.3 | 290.7 | -6 | -2% | 596,220 |
| 2006/02/16 | 289.3 | 299 | 289.3 | 296.7 | +4.7 | +1.6% | 748,440 |
| 2006/02/15 | 297.7 | 301 | 289.3 | 292 | +3.3 | +1.1% | 923,970 |
| 2006/02/14 | 286 | 291.7 | 274.3 | 288.7 | +2.7 | +0.9% | 859,860 |
| 2006/02/13 | 303.3 | 303.3 | 280.7 | 286 | -15 | -5% | 839,400 |
| 2006/02/10 | 302 | 302.7 | 293.3 | 301 | +2.7 | +0.9% | 1,048,890 |
| 2006/02/09 | 301.7 | 302.3 | 297 | 298.3 | -1 | -0.3% | 570,810 |
| 2006/02/08 | 304 | 306.7 | 298.7 | 299.3 | -2.7 | -0.9% | 1,050,240 |
| 2006/02/07 | 298.7 | 303.3 | 295.7 | 302 | +13.3 | +4.6% | 1,149,390 |
| 2006/02/06 | 296.7 | 296.7 | 285 | 288.7 | -5.3 | -1.8% | 591,390 |
| 2006/02/03 | 287.7 | 294 | 287.7 | 294 | +3 | +1% | 331,170 |
| 2006/02/02 | 288.3 | 296 | 288 | 291 | +2.7 | +0.9% | 492,720 |
| 2006/02/01 | 295.7 | 299 | 287.3 | 288.3 | -7.4 | -2.5% | 428,370 |
| 2006/01/31 | 299.7 | 300.7 | 294.3 | 295.7 | -1 | -0.3% | 400,170 |
| 2006/01/30 | 302.3 | 304 | 290.7 | 296.7 | -5 | -1.7% | 806,940 |
| 2006/01/27 | 308.7 | 310 | 301.7 | 301.7 | +3 | +1% | 1,105,680 |
| 2006/01/26 | 285.7 | 300.7 | 285 | 298.7 | +15 | +5.3% | 917,550 |
| 2006/01/25 | 287.3 | 289.7 | 282.7 | 283.7 | +0.4 | +0.1% | 692,040 |
| 2006/01/24 | 279.3 | 285.7 | 278.3 | 283.3 | +14 | +5.2% | 649,080 |
| 2006/01/23 | 280 | 280 | 267.7 | 269.3 | -11.7 | -4.2% | 1,146,900 |
| 2006/01/20 | 296.3 | 304.3 | 275 | 281 | -13.3 | -4.5% | 747,240 |
| 2006/01/19 | 272.7 | 302.3 | 272.7 | 294.3 | +15 | +5.4% | 1,081,740 |
| 2006/01/18 | 303.3 | 304 | 271 | 279.3 | -25 | -8.2% | 1,336,290 |
4751～
4800
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
