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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 108.1 | 108.1 | 103 | 104.4 | -3 | -2.8% | 160,650 |
| 2002/08/16 | 108.1 | 108.1 | 104.4 | 107.4 | -0.7 | -0.6% | 122,850 |
| 2002/08/15 | 103.7 | 108.9 | 101.5 | 108.1 | +0.7 | +0.7% | 238,950 |
| 2002/08/14 | 108.1 | 108.1 | 102.2 | 107.4 | -2.2 | -2% | 199,800 |
| 2002/08/13 | 109.6 | 111.9 | 108.1 | 109.6 | -2.3 | -2.1% | 116,100 |
| 2002/08/12 | 116.3 | 118.5 | 110.4 | 111.9 | -4.4 | -3.8% | 171,450 |
| 2002/08/09 | 118.5 | 118.5 | 109.6 | 116.3 | -1.5 | -1.3% | 171,450 |
| 2002/08/08 | 117.8 | 118.5 | 110.4 | 117.8 | ±0 | ±0% | 148,500 |
| 2002/08/07 | 120 | 122.2 | 116.3 | 117.8 | ±0 | ±0% | 186,300 |
| 2002/08/06 | 118.5 | 120.7 | 117 | 117.8 | -1.5 | -1.3% | 220,050 |
| 2002/08/05 | 122.2 | 125.2 | 119.3 | 119.3 | -3.7 | -3% | 170,100 |
| 2002/08/02 | 124.4 | 128.1 | 122.2 | 123 | -1.4 | -1.1% | 249,750 |
| 2002/08/01 | 124.4 | 126.7 | 122.2 | 124.4 | ±0 | ±0% | 175,500 |
| 2002/07/31 | 131.9 | 131.9 | 124.4 | 124.4 | -4.5 | -3.5% | 206,550 |
| 2002/07/30 | 135.6 | 135.6 | 128.1 | 128.9 | -4.4 | -3.3% | 153,900 |
| 2002/07/29 | 135.6 | 135.6 | 127.4 | 133.3 | ±0 | ±0% | 157,950 |
| 2002/07/26 | 139.3 | 139.3 | 133.3 | 133.3 | -4.5 | -3.3% | 209,250 |
| 2002/07/25 | 138.5 | 140.7 | 137 | 137.8 | ±0 | ±0% | 249,750 |
| 2002/07/24 | 140.7 | 140.7 | 137 | 137.8 | -2.9 | -2.1% | 275,400 |
| 2002/07/23 | 137.8 | 146.7 | 134.1 | 140.7 | +4.4 | +3.2% | 585,900 |
| 2002/07/22 | 125.2 | 137 | 122.2 | 136.3 | +5.2 | +4% | 494,100 |
| 2002/07/19 | 142.2 | 142.2 | 129.6 | 131.1 | -11.1 | -7.8% | 645,300 |
| 2002/07/18 | 147.4 | 151.9 | 139.3 | 142.2 | -3 | -2.1% | 756,000 |
| 2002/07/17 | 154.8 | 164.4 | 142.2 | 145.2 | +3 | +2.1% | 4,078,350 |
| 2002/07/16 | 117 | 142.2 | 117 | 142.2 | +22.2 | +18.5% | 1,556,550 |
| 2002/07/15 | 126.7 | 126.7 | 119.3 | 120 | -8.9 | -6.9% | 738,450 |
| 2002/07/12 | 132.6 | 135.6 | 126.7 | 128.9 | -8.1 | -5.9% | 704,700 |
| 2002/07/11 | 141.5 | 144.4 | 137 | 137 | -6.7 | -4.7% | 380,700 |
| 2002/07/10 | 143 | 146.7 | 134.8 | 143.7 | -1.5 | -1% | 1,152,900 |
| 2002/07/09 | 148.1 | 153.3 | 143 | 145.2 | -2.2 | -1.5% | 660,150 |
| 2002/07/08 | 159.3 | 159.3 | 143.7 | 147.4 | -3.7 | -2.4% | 1,198,800 |
| 2002/07/05 | 149.6 | 169.6 | 135.6 | 151.1 | -7.4 | -4.7% | 5,665,950 |
| 2002/07/04 | 191.1 | 191.1 | 158.5 | 158.5 | -29.6 | -15.7% | 5,988,600 |
| 2002/07/03 | 188.1 | 188.1 | 188.1 | 188.1 | +29.6 | +18.7% | 576,450 |
| 2002/07/02 | 149.6 | 158.5 | 149.6 | 158.5 | +22.2 | +16.3% | 2,782,350 |
| 2002/07/01 | 118.5 | 136.3 | 117 | 136.3 | +22.2 | +19.5% | 3,169,800 |
| 2002/06/28 | 106.7 | 115.6 | 104.4 | 114.1 | +11.9 | +11.6% | 3,412,800 |
| 2002/06/27 | 91.9 | 102.2 | 90.4 | 102.2 | +14.8 | +16.9% | 2,390,850 |
| 2002/06/26 | 87.4 | 88.1 | 85.9 | 87.4 | +5.9 | +7.2% | 402,300 |
| 2002/06/25 | 92.6 | 92.6 | 79.3 | 81.5 | +2.6 | +3.3% | 762,750 |
| 2002/06/24 | 80.6 | 81.5 | 78.7 | 78.9 | -1.8 | -2.2% | 977,400 |
| 2002/06/21 | 79.6 | 81.3 | 76.9 | 80.7 | +0.1 | +0.1% | 777,600 |
| 2002/06/20 | 77.8 | 80.6 | 75.9 | 80.6 | ±0 | ±0% | 507,600 |
| 2002/06/19 | 81.9 | 82.2 | 78.1 | 80.6 | -0.9 | -1.1% | 372,600 |
| 2002/06/18 | 82.4 | 83 | 75.9 | 81.5 | -0.9 | -1.1% | 1,026,000 |
| 2002/06/17 | 85.9 | 85.9 | 82 | 82.4 | -3.3 | -3.9% | 442,800 |
| 2002/06/14 | 86.7 | 87.2 | 85.7 | 85.7 | -3 | -3.4% | 934,200 |
| 2002/06/13 | 87 | 88.7 | 85.9 | 88.7 | +1.8 | +2.1% | 502,200 |
| 2002/06/12 | 87 | 87 | 83.7 | 86.9 | -0.1 | -0.1% | 858,600 |
| 2002/06/11 | 90.7 | 90.7 | 86.1 | 87 | -2.1 | -2.4% | 1,566,000 |
5351～
5400
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
