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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 49.7 | 49.8 | 48.9 | 49.5 | -0.3 | -0.6% | 207,900 |
| 2003/04/07 | 50 | 50 | 48.5 | 49.8 | +0.2 | +0.4% | 209,250 |
| 2003/04/04 | 49.4 | 49.6 | 48.9 | 49.6 | +0.2 | +0.4% | 132,300 |
| 2003/04/03 | 49.3 | 50.1 | 48.6 | 49.4 | -0.2 | -0.4% | 182,250 |
| 2003/04/02 | 50.2 | 50.2 | 49.3 | 49.6 | +0.5 | +1% | 68,850 |
| 2003/04/01 | 49.6 | 49.6 | 49 | 49.1 | -1 | -2% | 194,400 |
| 2003/03/31 | 51.1 | 51.2 | 49.9 | 50.1 | -1 | -2% | 70,200 |
| 2003/03/28 | 51.1 | 51.4 | 50.5 | 51.1 | ±0 | ±0% | 71,550 |
| 2003/03/27 | 50.5 | 51.1 | 50.2 | 51.1 | +0.7 | +1.4% | 85,050 |
| 2003/03/26 | 50.7 | 50.7 | 49.3 | 50.4 | +0.1 | +0.2% | 120,150 |
| 2003/03/25 | 51.5 | 51.5 | 49.3 | 50.3 | -0.4 | -0.8% | 133,650 |
| 2003/03/24 | 50 | 51.9 | 50 | 50.7 | +0.7 | +1.4% | 140,400 |
| 2003/03/20 | 49.6 | 50.4 | 49.3 | 50 | +0.7 | +1.4% | 98,550 |
| 2003/03/19 | 49.6 | 49.8 | 48.9 | 49.3 | -0.7 | -1.4% | 86,400 |
| 2003/03/18 | 49.7 | 51.4 | 49.6 | 50 | +0.7 | +1.4% | 114,750 |
| 2003/03/17 | 52.1 | 52.1 | 49.3 | 49.3 | -2.4 | -4.6% | 74,250 |
| 2003/03/14 | 49.6 | 54.1 | 49.6 | 51.7 | +1.3 | +2.6% | 299,700 |
| 2003/03/13 | 49.3 | 50.6 | 49.3 | 50.4 | ±0 | ±0% | 79,650 |
| 2003/03/12 | 48.1 | 50.5 | 48.1 | 50.4 | +2.1 | +4.3% | 91,800 |
| 2003/03/11 | 49.8 | 49.8 | 48.1 | 48.3 | -1.6 | -3.2% | 213,300 |
| 2003/03/10 | 52.5 | 52.5 | 49.8 | 49.9 | -2.3 | -4.4% | 276,750 |
| 2003/03/07 | 55.8 | 55.8 | 52.1 | 52.2 | -5.1 | -8.9% | 355,050 |
| 2003/03/06 | 57 | 57.8 | 55.6 | 57.3 | +4.8 | +9.1% | 1,479,600 |
| 2003/03/05 | 50.5 | 52.5 | 50.5 | 52.5 | +3.7 | +7.6% | 399,600 |
| 2003/03/04 | 47.4 | 48.8 | 47.4 | 48.8 | +1.7 | +3.6% | 226,800 |
| 2003/03/03 | 46.7 | 47.3 | 46.5 | 47.1 | +0.4 | +0.9% | 301,050 |
| 2003/02/28 | 46.4 | 47 | 46.3 | 46.7 | ±0 | ±0% | 166,050 |
| 2003/02/27 | 47.2 | 47.2 | 46 | 46.7 | +0.3 | +0.6% | 189,000 |
| 2003/02/26 | 47 | 47 | 45.9 | 46.4 | -1.2 | -2.5% | 380,700 |
| 2003/02/25 | 49.3 | 49.3 | 47 | 47.6 | -1.4 | -2.9% | 560,250 |
| 2003/02/24 | 48.1 | 50.4 | 48.1 | 49 | +0.9 | +1.9% | 301,050 |
| 2003/02/21 | 47.9 | 48.4 | 47.5 | 48.1 | -0.2 | -0.4% | 346,950 |
| 2003/02/20 | 49.6 | 49.6 | 47.6 | 48.3 | -1.3 | -2.6% | 641,250 |
| 2003/02/19 | 50.3 | 50.4 | 49.4 | 49.6 | -0.6 | -1.2% | 464,400 |
| 2003/02/18 | 51.1 | 51.2 | 50 | 50.2 | -0.9 | -1.8% | 735,750 |
| 2003/02/17 | 51.9 | 52.6 | 51.1 | 51.1 | -0.7 | -1.4% | 627,750 |
| 2003/02/14 | 53 | 53.1 | 51.1 | 51.8 | -1.3 | -2.4% | 972,000 |
| 2003/02/13 | 53.6 | 53.6 | 52.2 | 53.1 | +0.3 | +0.6% | 591,300 |
| 2003/02/12 | 52.6 | 53.9 | 51.6 | 52.8 | +0.2 | +0.4% | 1,075,950 |
| 2003/02/10 | 53.3 | 53.7 | 51 | 52.6 | -4.4 | -7.7% | 1,290,600 |
| 2003/02/07 | 59.2 | 59.3 | 56.4 | 57 | -2.8 | -4.7% | 1,296,000 |
| 2003/02/06 | 60.4 | 60.9 | 59.7 | 59.8 | -0.6 | -1% | 549,450 |
| 2003/02/05 | 60.4 | 61 | 60.4 | 60.4 | -0.3 | -0.5% | 376,650 |
| 2003/02/04 | 61.3 | 61.6 | 59.9 | 60.7 | -0.2 | -0.3% | 322,650 |
| 2003/02/03 | 60.7 | 61.5 | 60.3 | 60.9 | +0.1 | +0.2% | 276,750 |
| 2003/01/31 | 61.1 | 62.1 | 60.8 | 60.8 | -1.1 | -1.8% | 209,250 |
| 2003/01/30 | 61.1 | 63.5 | 61.1 | 61.9 | +0.3 | +0.5% | 236,250 |
| 2003/01/29 | 64.4 | 64.4 | 61 | 61.6 | -3.2 | -4.9% | 565,650 |
| 2003/01/28 | 65.2 | 65.2 | 63.8 | 64.8 | -1 | -1.5% | 580,500 |
| 2003/01/27 | 67.6 | 67.6 | 65.2 | 65.8 | -1.6 | -2.4% | 364,500 |
5201～
5250
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
