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 |
|---|---|---|---|---|---|---|---|
| 2004/07/22 | 386.7 | 386.7 | 371.1 | 375.6 | -15.5 | -4% | 959,400 |
| 2004/07/21 | 395.6 | 395.6 | 386.7 | 391.1 | +2.2 | +0.6% | 486,000 |
| 2004/07/20 | 386.7 | 395.6 | 384.4 | 388.9 | -2.2 | -0.6% | 255,600 |
| 2004/07/16 | 388.9 | 400 | 382.2 | 391.1 | ±0 | ±0% | 615,150 |
| 2004/07/15 | 402.2 | 411.1 | 382.2 | 391.1 | -8.9 | -2.2% | 693,450 |
| 2004/07/14 | 420 | 422.2 | 400 | 400 | -15.6 | -3.8% | 873,000 |
| 2004/07/13 | 420 | 428.9 | 413.3 | 415.6 | -2.2 | -0.5% | 1,382,850 |
| 2004/07/12 | 402.2 | 424.4 | 402.2 | 417.8 | +20 | +5% | 1,080,900 |
| 2004/07/09 | 382.2 | 406.7 | 382.2 | 397.8 | +13.4 | +3.5% | 1,111,050 |
| 2004/07/08 | 408.9 | 411.1 | 380 | 384.4 | -22.3 | -5.5% | 1,599,300 |
| 2004/07/07 | 384.4 | 413.3 | 366.7 | 406.7 | +2.3 | +0.6% | 1,120,050 |
| 2004/07/06 | 413.3 | 420 | 404.4 | 404.4 | -15.6 | -3.7% | 904,950 |
| 2004/07/05 | 426.7 | 426.7 | 411.1 | 420 | -8.9 | -2.1% | 658,800 |
| 2004/07/02 | 404.4 | 435.6 | 402.2 | 428.9 | +11.1 | +2.7% | 1,309,050 |
| 2004/07/01 | 435.6 | 440 | 413.3 | 417.8 | -15.5 | -3.6% | 1,982,250 |
| 2004/06/30 | 431.1 | 437.8 | 424.4 | 433.3 | -2.3 | -0.5% | 1,928,700 |
| 2004/06/29 | 444.4 | 453.3 | 424.4 | 435.6 | -6.6 | -1.5% | 2,690,550 |
| 2004/06/28 | 431.1 | 446.7 | 426.7 | 442.2 | +11.1 | +2.6% | 3,980,250 |
| 2004/06/25 | 404.4 | 435.6 | 404.4 | 431.1 | +28.9 | +7.2% | 7,677,900 |
| 2004/06/24 | 393.3 | 411.1 | 386.7 | 402.2 | +17.8 | +4.6% | 2,640,150 |
| 2004/06/23 | 402.2 | 404.4 | 382.2 | 384.4 | -15.6 | -3.9% | 1,489,050 |
| 2004/06/22 | 400 | 417.8 | 393.3 | 400 | +2.2 | +0.6% | 5,772,150 |
| 2004/06/21 | 400 | 404.4 | 391.1 | 397.8 | +8.9 | +2.3% | 1,047,600 |
| 2004/06/18 | 377.8 | 411.1 | 375.6 | 388.9 | +11.1 | +2.9% | 5,133,150 |
| 2004/06/17 | 386.7 | 386.7 | 375.6 | 377.8 | -6.6 | -1.7% | 898,200 |
| 2004/06/16 | 386.7 | 395.6 | 382.2 | 384.4 | +4.4 | +1.2% | 2,636,550 |
| 2004/06/15 | 355.6 | 382.2 | 351.1 | 380 | +20 | +5.6% | 2,422,350 |
| 2004/06/14 | 362.2 | 373.3 | 360 | 360 | -15.6 | -4.2% | 3,577,500 |
| 2004/06/11 | 384.4 | 388.9 | 371.1 | 375.6 | -8.8 | -2.3% | 2,080,800 |
| 2004/06/10 | 377.8 | 400 | 368.9 | 384.4 | ±0 | ±0% | 5,733,900 |
| 2004/06/09 | 335.6 | 384.4 | 335.6 | 384.4 | +42.2 | +12.3% | 5,853,600 |
| 2004/06/08 | 368.9 | 371.1 | 342.2 | 342.2 | -6.7 | -1.9% | 4,985,550 |
| 2004/06/07 | 317.8 | 348.9 | 315.6 | 348.9 | +44.5 | +14.6% | 10,157,400 |
| 2004/06/04 | 280 | 306.7 | 273.3 | 304.4 | +24.4 | +8.7% | 2,614,500 |
| 2004/06/03 | 300 | 300 | 280 | 280 | -17.8 | -6% | 1,442,700 |
| 2004/06/02 | 291.1 | 320 | 284.4 | 297.8 | +8.9 | +3.1% | 6,896,700 |
| 2004/06/01 | 248.9 | 288.9 | 246.7 | 288.9 | +44.5 | +18.2% | 6,186,150 |
| 2004/05/31 | 248.9 | 251.1 | 242.2 | 244.4 | +8.8 | +3.7% | 1,106,550 |
| 2004/05/28 | 240 | 242.2 | 235.6 | 235.6 | -4.4 | -1.8% | 780,750 |
| 2004/05/27 | 248.9 | 248.9 | 237.8 | 240 | -6.7 | -2.7% | 1,128,600 |
| 2004/05/26 | 255.6 | 255.6 | 242.2 | 246.7 | +6.7 | +2.8% | 1,370,250 |
| 2004/05/25 | 255.6 | 262.2 | 240 | 240 | -24.4 | -9.2% | 1,977,300 |
| 2004/05/24 | 271.1 | 273.3 | 257.8 | 264.4 | -15.6 | -5.6% | 1,570,950 |
| 2004/05/21 | 280 | 284.4 | 268.9 | 280 | +6.7 | +2.5% | 837,900 |
| 2004/05/20 | 255.6 | 293.3 | 251.1 | 273.3 | +11.1 | +4.2% | 1,354,950 |
| 2004/05/19 | 257.8 | 264.4 | 246.7 | 262.2 | +6.6 | +2.6% | 372,600 |
| 2004/05/18 | 235.6 | 262.2 | 226.7 | 255.6 | +13.4 | +5.5% | 461,250 |
| 2004/05/17 | 268.9 | 271.1 | 235.6 | 242.2 | -31.1 | -11.4% | 529,200 |
| 2004/05/14 | 311.1 | 311.1 | 266.7 | 273.3 | -37.8 | -12.2% | 958,050 |
| 2004/05/13 | 311.1 | 320 | 293.3 | 311.1 | +35.5 | +12.9% | 1,297,800 |
5101～
5150
件表示中 / 5930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 | 23,100円 | +7.8% | +6.9% | 4.33% | 19.64倍 | 3.29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 |
| アンビス | 41,100円 | +26.3% | -21.7% | 0.97% | 6.91倍 | 1.21倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| チャームケア | 122,400円 | +4.9% | -13.8% | 2.78% | 8.39倍 | 2.11倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ソラスト | 41,700円 | +1.5% | -13.8% | 5.28% | 11.32倍 | 1.70倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エフアンドエム | 250,700円 | +22.3% | +15.2% | 1.68% | 17.76倍 | 2.81倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
