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 |
|---|---|---|---|---|---|---|---|
| 2003/08/12 | 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 |
| 2003/07/15 | 61.4 | 61.4 | 59.6 | 60.1 | +0.1 | +0.2% | 136,350 |
| 2003/07/14 | 59.8 | 60.5 | 59.6 | 60 | +0.2 | +0.3% | 64,800 |
| 2003/07/11 | 60.1 | 60.1 | 59.8 | 59.8 | -1.1 | -1.8% | 56,700 |
| 2003/07/10 | 61.3 | 61.9 | 60.9 | 60.9 | +0.8 | +1.3% | 187,650 |
| 2003/07/09 | 61.5 | 61.5 | 59.6 | 60.1 | -1 | -1.6% | 175,500 |
| 2003/07/08 | 60.7 | 61.1 | 59.9 | 61.1 | +0.4 | +0.7% | 292,950 |
| 2003/07/07 | 60.8 | 61.3 | 59.3 | 60.7 | -0.4 | -0.7% | 338,850 |
| 2003/07/04 | 61.5 | 62.1 | 61 | 61.1 | -0.4 | -0.7% | 178,200 |
| 2003/07/03 | 63 | 63 | 61.5 | 61.5 | -0.7 | -1.1% | 216,000 |
| 2003/07/02 | 62.2 | 63 | 60.4 | 62.2 | +1.2 | +2% | 630,450 |
| 2003/07/01 | 62.5 | 62.5 | 60.9 | 61 | -1.2 | -1.9% | 76,950 |
| 2003/06/30 | 59.3 | 62.8 | 59.3 | 62.2 | +2.9 | +4.9% | 375,300 |
| 2003/06/27 | 61.1 | 61.1 | 59.3 | 59.3 | -0.9 | -1.5% | 187,650 |
| 2003/06/26 | 60.4 | 60.7 | 60.1 | 60.2 | -0.9 | -1.5% | 156,600 |
| 2003/06/25 | 61.1 | 63 | 60.1 | 61.1 | -1 | -1.6% | 163,350 |
| 2003/06/24 | 63.1 | 63.1 | 62.1 | 62.1 | -0.6 | -1% | 368,550 |
| 2003/06/23 | 62.4 | 63.1 | 62.4 | 62.7 | +0.6 | +1% | 338,850 |
| 2003/06/20 | 61.9 | 62.4 | 61.9 | 62.1 | +0.3 | +0.5% | 226,800 |
| 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 |
5301～
5350
件表示中 / 5899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 | 22,300円 | +5.4% | +0.6% | 4.48% | 22.19倍 | 3.41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 |
| フォーラムエンシ | 87,100円 | +10.6% | +34.9% | 5.74% | 16.75倍 | 3.68倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 三協フロン | 185,000円 | +5.0% | -1.5% | 4.32% | 8.06倍 | 0.89倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ソラスト | 40,200円 | +1.4% | +18.6% | 4.98% | 9.61倍 | 1.72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 |
| ｄｅｌｙ | 92,100円 | +27.0% | +7.5% | 0.00% | 23.59倍 | 3.93倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
