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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 139.3 | 142.2 | 135.6 | 135.6 | -2.9 | -2.1% | 842,400 |
| 2004/01/29 | 131.1 | 144.4 | 127.4 | 138.5 | +7.4 | +5.6% | 2,093,850 |
| 2004/01/28 | 145.9 | 146.7 | 131.1 | 131.1 | -14.1 | -9.7% | 3,204,900 |
| 2004/01/27 | 136.3 | 145.9 | 134.1 | 145.2 | +10.4 | +7.7% | 6,458,400 |
| 2004/01/26 | 133.3 | 135.6 | 129.6 | 134.8 | +5.2 | +4% | 2,920,050 |
| 2004/01/23 | 115.6 | 133.3 | 115.6 | 129.6 | +14.8 | +12.9% | 5,224,500 |
| 2004/01/22 | 114.8 | 117.8 | 112.6 | 114.8 | +3.7 | +3.3% | 1,398,600 |
| 2004/01/21 | 110.4 | 114.8 | 107.4 | 111.1 | +5.2 | +4.9% | 1,831,950 |
| 2004/01/20 | 97 | 106.7 | 96.3 | 105.9 | +8.1 | +8.3% | 464,400 |
| 2004/01/19 | 97 | 97.8 | 95.6 | 97.8 | +0.8 | +0.8% | 179,550 |
| 2004/01/16 | 97.8 | 98.5 | 97 | 97 | -0.8 | -0.8% | 51,300 |
| 2004/01/15 | 97 | 98.5 | 96.3 | 97.8 | -0.7 | -0.7% | 182,250 |
| 2004/01/14 | 99.3 | 99.3 | 98.5 | 98.5 | -0.8 | -0.8% | 264,600 |
| 2004/01/13 | 99.3 | 100 | 98.5 | 99.3 | ±0 | ±0% | 132,300 |
| 2004/01/09 | 100 | 100 | 98.5 | 99.3 | -0.7 | -0.7% | 184,950 |
| 2004/01/08 | 103 | 103 | 98.5 | 100 | -1.5 | -1.5% | 413,100 |
| 2004/01/07 | 102.2 | 102.2 | 99.3 | 101.5 | -0.7 | -0.7% | 187,650 |
| 2004/01/06 | 103 | 103 | 100.7 | 102.2 | -0.8 | -0.8% | 156,600 |
| 2004/01/05 | 104.4 | 104.4 | 101.5 | 103 | ±0 | ±0% | 94,500 |
| 2003/12/30 | 103.7 | 103.7 | 101.5 | 103 | ±0 | ±0% | 109,350 |
| 2003/12/29 | 101.5 | 107.4 | 100 | 103 | +3 | +3% | 465,750 |
| 2003/12/26 | 97 | 100.7 | 96.3 | 100 | +1.5 | +1.5% | 440,100 |
| 2003/12/25 | 98.5 | 99.3 | 96.3 | 98.5 | -0.8 | -0.8% | 160,650 |
| 2003/12/24 | 99.3 | 99.3 | 97 | 99.3 | +0.8 | +0.8% | 112,050 |
| 2003/12/22 | 95.6 | 100 | 94.8 | 98.5 | +1.5 | +1.5% | 198,450 |
| 2003/12/19 | 98.5 | 98.5 | 96.3 | 97 | +0.7 | +0.7% | 174,150 |
| 2003/12/18 | 97 | 99.3 | 96.3 | 96.3 | -2.2 | -2.2% | 260,550 |
| 2003/12/17 | 100.7 | 100.7 | 96.3 | 98.5 | +0.7 | +0.7% | 224,100 |
| 2003/12/16 | 100.7 | 100.7 | 94.8 | 97.8 | +0.8 | +0.8% | 206,550 |
| 2003/12/15 | 100 | 100 | 95.6 | 97 | +0.7 | +0.7% | 172,800 |
| 2003/12/12 | 96.3 | 96.3 | 92.6 | 96.3 | +0.7 | +0.7% | 340,200 |
| 2003/12/11 | 95.6 | 96.3 | 91.9 | 95.6 | -2.9 | -2.9% | 210,600 |
| 2003/12/10 | 97.8 | 98.5 | 88.9 | 98.5 | +2.2 | +2.3% | 279,450 |
| 2003/12/09 | 96.3 | 97 | 95.6 | 96.3 | -1.5 | -1.5% | 128,250 |
| 2003/12/08 | 103 | 103 | 97 | 97.8 | -5.2 | -5% | 117,450 |
| 2003/12/05 | 103 | 103.7 | 100 | 103 | ±0 | ±0% | 121,500 |
| 2003/12/04 | 104.4 | 106.7 | 103 | 103 | -0.7 | -0.7% | 163,350 |
| 2003/12/03 | 100 | 103.7 | 100 | 103.7 | +1.5 | +1.5% | 116,100 |
| 2003/12/02 | 103.7 | 105.2 | 102.2 | 102.2 | ±0 | ±0% | 112,050 |
| 2003/12/01 | 104.4 | 104.4 | 102.2 | 102.2 | -3 | -2.9% | 232,200 |
| 2003/11/28 | 106.7 | 107.4 | 104.4 | 105.2 | +1.5 | +1.4% | 207,900 |
| 2003/11/27 | 105.2 | 105.9 | 103.7 | 103.7 | ±0 | ±0% | 164,700 |
| 2003/11/26 | 100 | 103.7 | 98.5 | 103.7 | +5.9 | +6% | 270,000 |
| 2003/11/25 | 98.5 | 100.7 | 97 | 97.8 | +2.2 | +2.3% | 120,150 |
| 2003/11/21 | 95.6 | 96.3 | 92.6 | 95.6 | -2.9 | -2.9% | 91,800 |
| 2003/11/20 | 94.1 | 100 | 94.1 | 98.5 | +2.9 | +3% | 155,250 |
| 2003/11/19 | 96.3 | 96.3 | 87.4 | 95.6 | -2.2 | -2.2% | 384,750 |
| 2003/11/18 | 92.6 | 99.3 | 92.6 | 97.8 | -5.2 | -5% | 261,900 |
| 2003/11/17 | 103 | 103.7 | 91.9 | 103 | -8.1 | -7.3% | 426,600 |
| 2003/11/14 | 114.1 | 114.1 | 110.4 | 111.1 | ±0 | ±0% | 90,450 |
5001～
5050
件表示中 / 5712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 | 24,400円 | +5.4% | +2.1% | 4.10% | 24.25倍 | 4.85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 |
| ミダックＨＤ | 151,700円 | +8.8% | +14.9% | 0.66% | 16.89倍 | 3.29倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| イチネンＨＤ | 173,000円 | +15.7% | -4.9% | 3.47% | 7.30倍 | 0.69倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| クリーク＆リバ | 181,800円 | +10.4% | +16.0% | 2.37% | 12.60倍 | 2.51倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| シーユーシー | 139,000円 | +29.9% | -13.0% | 0.00% | 18.52倍 | 1.49倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
