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 |
|---|---|---|---|---|---|---|---|
| 2003/06/19 | 61.9 | 62.1 | 61.5 | 61.8 | -0.1 | -0.2% | 317,250 |
| 2003/06/18 | 62.3 | 62.5 | 61.9 | 61.9 | -0.3 | -0.5% | 203,850 |
| 2003/06/17 | 61.7 | 62.4 | 61.7 | 62.2 | -0.1 | -0.2% | 211,950 |
| 2003/06/16 | 62.6 | 62.7 | 61.9 | 62.3 | +0.4 | +0.6% | 130,950 |
| 2003/06/13 | 61.4 | 63 | 61.4 | 61.9 | -0.5 | -0.8% | 569,700 |
| 2003/06/12 | 63 | 63.3 | 61.8 | 62.4 | -0.2 | -0.3% | 282,150 |
| 2003/06/11 | 62.2 | 64.1 | 61.9 | 62.6 | -1.1 | -1.7% | 297,000 |
| 2003/06/10 | 62.6 | 64.3 | 61.6 | 63.7 | +0.7 | +1.1% | 325,350 |
| 2003/06/09 | 62.2 | 63 | 61.6 | 63 | +0.3 | +0.5% | 163,350 |
| 2003/06/06 | 62.1 | 62.8 | 61.7 | 62.7 | +1.1 | +1.8% | 191,700 |
| 2003/06/05 | 61.6 | 63 | 61.5 | 61.6 | ±0 | ±0% | 187,650 |
| 2003/06/04 | 61.8 | 63.2 | 61.5 | 61.6 | -0.1 | -0.2% | 209,250 |
| 2003/06/03 | 63.3 | 63.7 | 61.5 | 61.7 | -1.6 | -2.5% | 290,250 |
| 2003/06/02 | 63.3 | 64.4 | 63.3 | 63.3 | +0.3 | +0.5% | 132,300 |
| 2003/05/30 | 61.9 | 63.7 | 61.9 | 63 | +0.3 | +0.5% | 240,300 |
| 2003/05/29 | 61.9 | 62.7 | 61.4 | 62.7 | +0.8 | +1.3% | 275,400 |
| 2003/05/28 | 61.2 | 62.1 | 61.2 | 61.9 | ±0 | ±0% | 203,850 |
| 2003/05/27 | 63.7 | 63.7 | 61.9 | 61.9 | -1.1 | -1.7% | 264,600 |
| 2003/05/26 | 64.7 | 64.8 | 62.6 | 63 | +3.4 | +5.7% | 715,500 |
| 2003/05/23 | 56.9 | 60 | 56.9 | 59.6 | +2.7 | +4.7% | 441,450 |
| 2003/05/22 | 56.7 | 57.4 | 56.4 | 56.9 | +0.5 | +0.9% | 137,700 |
| 2003/05/21 | 57 | 57.8 | 56.4 | 56.4 | -0.6 | -1.1% | 152,550 |
| 2003/05/20 | 56.7 | 57.8 | 56.7 | 57 | ±0 | ±0% | 117,450 |
| 2003/05/19 | 56.4 | 57.8 | 56.4 | 57 | -1.4 | -2.4% | 159,300 |
| 2003/05/16 | 58.2 | 59 | 57.9 | 58.4 | -0.6 | -1% | 106,650 |
| 2003/05/15 | 58.1 | 59.2 | 57.9 | 59 | +0.5 | +0.9% | 121,500 |
| 2003/05/14 | 57.8 | 59.3 | 57.8 | 58.5 | ±0 | ±0% | 149,850 |
| 2003/05/13 | 59.3 | 59.3 | 57.8 | 58.5 | -0.4 | -0.7% | 149,850 |
| 2003/05/12 | 58.1 | 58.9 | 57 | 58.9 | -0.2 | -0.3% | 133,650 |
| 2003/05/09 | 58.3 | 59.3 | 58.1 | 59.1 | +1.5 | +2.6% | 481,950 |
| 2003/05/08 | 58.5 | 58.9 | 57.6 | 57.6 | ±0 | ±0% | 465,750 |
| 2003/05/07 | 57.7 | 61.6 | 55.3 | 57.6 | +1.3 | +2.3% | 1,348,650 |
| 2003/05/06 | 52.9 | 56.4 | 52.7 | 56.3 | +3.9 | +7.4% | 380,700 |
| 2003/05/02 | 52.5 | 52.5 | 51.1 | 52.4 | +0.5 | +1% | 157,950 |
| 2003/05/01 | 51.8 | 52.1 | 50.6 | 51.9 | +0.5 | +1% | 125,550 |
| 2003/04/30 | 51 | 51.4 | 50.4 | 51.4 | +0.7 | +1.4% | 155,250 |
| 2003/04/28 | 52.4 | 52.4 | 50.4 | 50.7 | -1.3 | -2.5% | 145,800 |
| 2003/04/25 | 52 | 52.7 | 51.9 | 52 | -0.7 | -1.3% | 230,850 |
| 2003/04/24 | 52.4 | 53.3 | 52.3 | 52.7 | +0.3 | +0.6% | 101,250 |
| 2003/04/23 | 52.2 | 52.6 | 52 | 52.4 | +0.5 | +1% | 103,950 |
| 2003/04/22 | 53.6 | 53.6 | 51.9 | 51.9 | -1 | -1.9% | 201,150 |
| 2003/04/21 | 53.7 | 53.7 | 52.4 | 52.9 | +0.9 | +1.7% | 247,050 |
| 2003/04/18 | 51.3 | 52.9 | 50.5 | 52 | +1.1 | +2.2% | 288,900 |
| 2003/04/17 | 50.5 | 51 | 50.5 | 50.9 | +0.4 | +0.8% | 95,850 |
| 2003/04/16 | 50.7 | 50.7 | 50.2 | 50.5 | +0.2 | +0.4% | 117,450 |
| 2003/04/15 | 50.4 | 50.8 | 50.3 | 50.3 | -0.4 | -0.8% | 170,100 |
| 2003/04/14 | 51 | 51 | 49.6 | 50.7 | +0.3 | +0.6% | 106,650 |
| 2003/04/11 | 49.9 | 51.7 | 49 | 50.4 | +0.8 | +1.6% | 368,550 |
| 2003/04/10 | 49.5 | 49.6 | 49 | 49.6 | +0.4 | +0.8% | 171,450 |
| 2003/04/09 | 49 | 49.3 | 48.9 | 49.2 | -0.3 | -0.6% | 209,250 |
5151～
5200
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
