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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 68.7 | 68.7 | 67 | 68 | -0.1 | -0.1% | 167,400 |
| 2003/01/17 | 67.9 | 69.6 | 67.3 | 68.1 | +0.5 | +0.7% | 544,050 |
| 2003/01/16 | 68 | 68.1 | 66.7 | 67.6 | -0.3 | -0.4% | 334,800 |
| 2003/01/15 | 66.8 | 68.1 | 66.7 | 67.9 | +1.3 | +2% | 172,800 |
| 2003/01/14 | 68 | 68.1 | 66.6 | 66.6 | -1.2 | -1.8% | 109,350 |
| 2003/01/10 | 69.3 | 69.3 | 67.8 | 67.8 | -0.3 | -0.4% | 109,350 |
| 2003/01/09 | 67.9 | 68.8 | 67.9 | 68.1 | ±0 | ±0% | 54,000 |
| 2003/01/08 | 69.7 | 69.7 | 68.1 | 68.1 | -1.6 | -2.3% | 87,750 |
| 2003/01/07 | 71.4 | 71.4 | 69.6 | 69.7 | -1.3 | -1.8% | 190,350 |
| 2003/01/06 | 70.2 | 71.1 | 70.2 | 71 | ±0 | ±0% | 81,000 |
| 2002/12/30 | 70.3 | 71 | 67.9 | 71 | +0.6 | +0.9% | 221,400 |
| 2002/12/27 | 71.2 | 71.8 | 70.4 | 70.4 | -0.7 | -1% | 129,600 |
| 2002/12/26 | 70.8 | 72.1 | 70.4 | 71.1 | +0.4 | +0.6% | 125,550 |
| 2002/12/25 | 69.6 | 71 | 69.6 | 70.7 | +0.4 | +0.6% | 52,650 |
| 2002/12/24 | 70.4 | 70.4 | 68.9 | 70.3 | ±0 | ±0% | 367,200 |
| 2002/12/20 | 70.3 | 70.4 | 67.5 | 70.3 | +1.8 | +2.6% | 132,300 |
| 2002/12/19 | 67 | 68.5 | 65.8 | 68.5 | +1 | +1.5% | 211,950 |
| 2002/12/18 | 68.7 | 69.1 | 67.4 | 67.5 | -2 | -2.9% | 318,600 |
| 2002/12/17 | 70.4 | 71.4 | 69.5 | 69.5 | -1 | -1.4% | 311,850 |
| 2002/12/16 | 72.2 | 72.2 | 70.4 | 70.5 | -1.4 | -1.9% | 156,600 |
| 2002/12/13 | 74.8 | 74.8 | 71.9 | 71.9 | ±0 | ±0% | 337,500 |
| 2002/12/12 | 71.5 | 72.6 | 71.5 | 71.9 | -0.2 | -0.3% | 71,550 |
| 2002/12/11 | 73 | 73 | 71.9 | 72.1 | -0.6 | -0.8% | 82,350 |
| 2002/12/10 | 71.5 | 73.3 | 71.2 | 72.7 | -0.3 | -0.4% | 135,000 |
| 2002/12/09 | 73.3 | 73.3 | 72.6 | 73 | -0.7 | -0.9% | 224,100 |
| 2002/12/06 | 72.6 | 75.6 | 72.6 | 73.7 | -1.9 | -2.5% | 143,100 |
| 2002/12/05 | 75.6 | 77 | 75.6 | 75.6 | -0.7 | -0.9% | 110,700 |
| 2002/12/04 | 77 | 78.5 | 76.3 | 76.3 | -2.2 | -2.8% | 117,450 |
| 2002/12/03 | 77.8 | 80 | 76.3 | 78.5 | +0.7 | +0.9% | 272,700 |
| 2002/12/02 | 81.5 | 81.5 | 76.3 | 77.8 | -3.7 | -4.5% | 419,850 |
| 2002/11/29 | 78.5 | 81.5 | 74.8 | 81.5 | +4.5 | +5.8% | 716,850 |
| 2002/11/28 | 77 | 77.8 | 76.3 | 77 | +0.7 | +0.9% | 484,650 |
| 2002/11/27 | 76.3 | 76.3 | 74.1 | 76.3 | +2.2 | +3% | 234,900 |
| 2002/11/26 | 74.1 | 74.8 | 73.4 | 74.1 | -0.7 | -0.9% | 259,200 |
| 2002/11/25 | 75.6 | 76.3 | 73.9 | 74.8 | +0.7 | +0.9% | 292,950 |
| 2002/11/22 | 71.9 | 74.1 | 71.9 | 74.1 | +2.2 | +3.1% | 141,750 |
| 2002/11/21 | 69.3 | 71.9 | 69.3 | 71.9 | +2.9 | +4.2% | 205,200 |
| 2002/11/20 | 70 | 70.7 | 67.5 | 69 | -1.7 | -2.4% | 278,100 |
| 2002/11/19 | 73.3 | 73.4 | 70.7 | 70.7 | -3.4 | -4.6% | 167,400 |
| 2002/11/18 | 74.1 | 75.6 | 73.3 | 74.1 | ±0 | ±0% | 202,500 |
| 2002/11/15 | 75.6 | 77 | 74.1 | 74.1 | -1.5 | -2% | 234,900 |
| 2002/11/14 | 77 | 80 | 75.6 | 75.6 | -1.4 | -1.8% | 476,550 |
| 2002/11/13 | 77.8 | 77.8 | 75.6 | 77 | -1.5 | -1.9% | 164,700 |
| 2002/11/12 | 74.8 | 78.5 | 74.8 | 78.5 | -0.8 | -1% | 244,350 |
| 2002/11/11 | 79.3 | 80.7 | 77 | 79.3 | -2.2 | -2.7% | 486,000 |
| 2002/11/08 | 80 | 84.4 | 79.3 | 81.5 | -2.9 | -3.4% | 679,050 |
| 2002/11/07 | 77 | 88.9 | 76.3 | 84.4 | +8.8 | +11.6% | 1,536,300 |
| 2002/11/06 | 77.8 | 77.8 | 74.8 | 75.6 | -2.2 | -2.8% | 280,800 |
| 2002/11/05 | 74.8 | 77.8 | 74.8 | 77.8 | +3.7 | +5% | 382,050 |
| 2002/11/01 | 73 | 77 | 73 | 74.1 | ±0 | ±0% | 619,650 |
5251～
5300
件表示中 / 5708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 | 25,200円 | +5.4% | +2.1% | 3.97% | 25.05倍 | 5.01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 | 301,000円 | +21.8% | +21.9% | 0.00% | 16.04倍 | 4.38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 |
| ソラスト | 46,600円 | +2.9% | +8.7% | 4.29% | 17.19倍 | 2.10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 |
| Ｖコマース | 120,200円 | -3.7% | -23.3% | 4.49% | 9.64倍 | 1.15倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| トライト | 41,200円 | +15.6% | +17.7% | 0.00% | 7.50倍 | 1.59倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
