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 |
|---|---|---|---|---|---|---|---|
| 2003/09/26 | 94.8 | 101.5 | 94.1 | 96.3 | +1.5 | +1.6% | 534,600 |
| 2003/09/25 | 93.3 | 95.6 | 90.4 | 94.8 | +1.5 | +1.6% | 267,300 |
| 2003/09/24 | 95.6 | 99.3 | 92.6 | 93.3 | -3 | -3.1% | 422,550 |
| 2003/09/22 | 98.5 | 99.3 | 92.6 | 96.3 | -3 | -3% | 657,450 |
| 2003/09/19 | 102.2 | 103.7 | 97 | 99.3 | -2.2 | -2.2% | 808,650 |
| 2003/09/18 | 103 | 110.4 | 98.5 | 101.5 | +1.5 | +1.5% | 3,156,300 |
| 2003/09/17 | 89.6 | 100 | 88.9 | 100 | +10.4 | +11.6% | 1,869,750 |
| 2003/09/16 | 91.9 | 92.6 | 88.9 | 89.6 | -3 | -3.2% | 746,550 |
| 2003/09/12 | 87.4 | 94.1 | 87.4 | 92.6 | +0.7 | +0.8% | 2,493,450 |
| 2003/09/11 | 81.5 | 94.8 | 81.5 | 91.9 | +11.9 | +14.9% | 3,384,450 |
| 2003/09/10 | 73.3 | 80 | 72.6 | 80 | +7.4 | +10.2% | 915,300 |
| 2003/09/09 | 72.7 | 73.7 | 72.2 | 72.6 | +1.3 | +1.8% | 1,152,900 |
| 2003/09/08 | 72.6 | 72.6 | 70.5 | 71.3 | -1.3 | -1.8% | 184,950 |
| 2003/09/05 | 72.7 | 73.3 | 72.4 | 72.6 | -0.1 | -0.1% | 480,600 |
| 2003/09/04 | 73.3 | 73.9 | 72.4 | 72.7 | +0.4 | +0.6% | 292,950 |
| 2003/09/03 | 73.3 | 73.3 | 72.2 | 72.3 | -0.9 | -1.2% | 313,200 |
| 2003/09/02 | 72.2 | 73.3 | 72.2 | 73.2 | +1 | +1.4% | 464,400 |
| 2003/09/01 | 68.8 | 72.2 | 68.1 | 72.2 | +4.1 | +6% | 643,950 |
| 2003/08/29 | 68.1 | 68.5 | 66 | 68.1 | ±0 | ±0% | 487,350 |
| 2003/08/28 | 67 | 68.1 | 65 | 68.1 | +3.1 | +4.8% | 604,800 |
| 2003/08/27 | 64.7 | 65.1 | 64.7 | 65 | +1.1 | +1.7% | 125,550 |
| 2003/08/26 | 64.4 | 65.2 | 63.9 | 63.9 | -0.5 | -0.8% | 136,350 |
| 2003/08/25 | 64.4 | 65.9 | 64.1 | 64.4 | ±0 | ±0% | 118,800 |
| 2003/08/22 | 65.2 | 66.1 | 64.4 | 64.4 | -0.8 | -1.2% | 163,350 |
| 2003/08/21 | 65.2 | 65.3 | 64.1 | 65.2 | -0.1 | -0.2% | 125,550 |
| 2003/08/20 | 66.7 | 66.7 | 64.1 | 65.3 | -1.4 | -2.1% | 214,650 |
| 2003/08/19 | 66.1 | 67.5 | 65.9 | 66.7 | +0.8 | +1.2% | 307,800 |
| 2003/08/18 | 65.2 | 66.3 | 63 | 65.9 | -2.9 | -4.2% | 918,000 |
| 2003/08/15 | 67.5 | 68.8 | 67.5 | 68.8 | +1.3 | +1.9% | 298,350 |
| 2003/08/14 | 68.1 | 68.1 | 67.4 | 67.5 | -0.6 | -0.9% | 113,400 |
| 2003/08/13 | 66.7 | 68.1 | 66.7 | 68.1 | +1.4 | +2.1% | 282,150 |
| 2003/08/12 | 66.7 | 67.8 | 66.7 | 66.7 | ±0 | ±0% | 86,400 |
| 2003/08/11 | 68.1 | 68.1 | 66.7 | 66.7 | +1.5 | +2.3% | 141,750 |
| 2003/08/08 | 64.5 | 66.3 | 64.5 | 65.2 | +0.5 | +0.8% | 183,600 |
| 2003/08/07 | 63.8 | 64.8 | 63 | 64.7 | +1.7 | +2.7% | 93,150 |
| 2003/08/06 | 66.7 | 66.7 | 63 | 63 | -4.4 | -6.5% | 136,350 |
| 2003/08/05 | 68.1 | 68.3 | 66.7 | 67.4 | -1 | -1.5% | 156,600 |
| 2003/08/04 | 67.4 | 68.4 | 66.7 | 68.4 | +0.3 | +0.4% | 371,250 |
| 2003/08/01 | 68.1 | 69 | 67.4 | 68.1 | -0.5 | -0.7% | 576,450 |
| 2003/07/31 | 64.9 | 68.7 | 64.9 | 68.6 | +3.8 | +5.9% | 905,850 |
| 2003/07/30 | 63 | 64.8 | 62.2 | 64.8 | +1.1 | +1.7% | 348,300 |
| 2003/07/29 | 63 | 65.6 | 63 | 63.7 | +0.7 | +1.1% | 803,250 |
| 2003/07/28 | 61.6 | 63 | 60.7 | 63 | +2.1 | +3.4% | 329,400 |
| 2003/07/25 | 60 | 61.1 | 60 | 60.9 | +0.9 | +1.5% | 128,250 |
| 2003/07/24 | 60.6 | 60.9 | 60 | 60 | -0.7 | -1.2% | 99,900 |
| 2003/07/23 | 60.9 | 61 | 59.9 | 60.7 | -0.2 | -0.3% | 68,850 |
| 2003/07/22 | 60.6 | 61.1 | 60.4 | 60.9 | -0.2 | -0.3% | 109,350 |
| 2003/07/18 | 60.8 | 61.5 | 59.9 | 61.1 | +0.4 | +0.7% | 270,000 |
| 2003/07/17 | 60.7 | 61.5 | 59.8 | 60.7 | ±0 | ±0% | 268,650 |
| 2003/07/16 | 60.7 | 60.7 | 59.6 | 60.7 | +0.6 | +1% | 302,400 |
5301～
5350
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
