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 |
|---|---|---|---|---|---|---|---|
| 2002/05/31 | 81.1 | 82.8 | 80.7 | 82.6 | +0.6 | +0.7% | 4,595,400 |
| 2002/05/30 | 80.2 | 82.6 | 79.1 | 82 | +1.6 | +2% | 2,781,000 |
| 2002/05/29 | 75.9 | 81.1 | 75.6 | 80.4 | +4.1 | +5.4% | 5,529,600 |
| 2002/05/28 | 74.1 | 76.3 | 73.7 | 76.3 | +2.2 | +3% | 1,263,600 |
| 2002/05/27 | 73.5 | 74.6 | 73.5 | 74.1 | +0.6 | +0.8% | 437,400 |
| 2002/05/24 | 75.2 | 75.6 | 73.3 | 73.5 | -1.5 | -2% | 1,188,000 |
| 2002/05/23 | 73.7 | 75 | 73.1 | 75 | +1.1 | +1.5% | 1,015,200 |
| 2002/05/22 | 74.6 | 74.6 | 73.3 | 73.9 | +0.2 | +0.3% | 831,600 |
| 2002/05/21 | 75.4 | 76.7 | 73.3 | 73.7 | -1.3 | -1.7% | 2,106,000 |
| 2002/05/20 | 75 | 76.5 | 72.6 | 75 | +0.7 | +0.9% | 2,813,400 |
| 2002/05/17 | 70.6 | 75.9 | 70.6 | 74.3 | +4.3 | +6.1% | 4,449,600 |
| 2002/05/16 | 69.4 | 70.2 | 68.9 | 70 | +0.6 | +0.9% | 648,000 |
| 2002/05/15 | 68.9 | 70.7 | 68.5 | 69.4 | +0.9 | +1.3% | 907,200 |
| 2002/05/14 | 70.4 | 70.4 | 67.6 | 68.5 | -2.2 | -3.1% | 918,000 |
| 2002/05/13 | 71.9 | 71.9 | 70.4 | 70.7 | -1.5 | -2.1% | 615,600 |
| 2002/05/10 | 72.4 | 72.4 | 71.1 | 72.2 | -0.4 | -0.6% | 1,344,600 |
| 2002/05/09 | 70.7 | 72.8 | 70.7 | 72.6 | +0.6 | +0.8% | 1,193,400 |
| 2002/05/08 | 69.4 | 73.1 | 69.4 | 72 | +2.9 | +4.2% | 3,596,400 |
| 2002/05/07 | 68 | 70.2 | 65.7 | 69.1 | +0.2 | +0.3% | 1,323,000 |
| 2002/05/02 | 70 | 72.2 | 68.5 | 68.9 | -1.3 | -1.9% | 3,952,800 |
| 2002/05/01 | 66.3 | 71.1 | 66.3 | 70.2 | +4.1 | +6.2% | 6,976,800 |
| 2002/04/30 | 66.3 | 66.5 | 62.8 | 66.1 | -0.2 | -0.3% | 2,527,200 |
| 2002/04/26 | 62.2 | 66.7 | 61.1 | 66.3 | +4.3 | +6.9% | 4,379,400 |
| 2002/04/25 | 58.1 | 62.8 | 58.1 | 62 | +4.4 | +7.6% | 4,249,800 |
| 2002/04/24 | 58 | 58.3 | 56.5 | 57.6 | -0.9 | -1.5% | 2,867,400 |
| 2002/04/23 | 54.3 | 58.5 | 54.3 | 58.5 | +5 | +9.3% | 5,194,800 |
| 2002/04/22 | 53.5 | 54.3 | 53.1 | 53.5 | +0.7 | +1.3% | 2,467,800 |
| 2002/04/19 | 52.6 | 52.8 | 52 | 52.8 | ±0 | ±0% | 1,112,400 |
| 2002/04/18 | 52.6 | 53.5 | 52 | 52.8 | -1.8 | -3.3% | 2,570,400 |
| 2002/04/17 | 54.1 | 54.8 | 54.1 | 54.6 | +0.5 | +0.9% | 253,800 |
| 2002/04/16 | 54.1 | 54.6 | 54.1 | 54.1 | ±0 | ±0% | 210,600 |
| 2002/04/15 | 53.7 | 54.6 | 53.7 | 54.1 | +0.4 | +0.7% | 232,200 |
| 2002/04/12 | 53.7 | 53.7 | 53.5 | 53.7 | ±0 | ±0% | 599,400 |
| 2002/04/11 | 53.7 | 54.1 | 53.5 | 53.7 | ±0 | ±0% | 702,000 |
| 2002/04/10 | 53.7 | 54.3 | 53.7 | 53.7 | ±0 | ±0% | 1,506,600 |
| 2002/04/09 | 52.6 | 53.7 | 52.2 | 53.7 | +1.5 | +2.9% | 172,800 |
| 2002/04/08 | 51.9 | 53.7 | 51.9 | 52.2 | +0.3 | +0.6% | 421,200 |
| 2002/04/05 | 53 | 53.1 | 51.9 | 51.9 | -1.8 | -3.4% | 199,800 |
| 2002/04/04 | 51.7 | 54.6 | 51.7 | 53.7 | +2.4 | +4.7% | 302,400 |
| 2002/04/03 | 51.9 | 52 | 51.1 | 51.3 | -0.2 | -0.4% | 124,200 |
| 2002/04/02 | 51.9 | 51.9 | 51.3 | 51.5 | -0.4 | -0.8% | 54,000 |
| 2002/04/01 | 52.8 | 53.5 | 51.9 | 51.9 | - | - | 199,800 |
| 2002/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/28 | 52.6 | 52.6 | 50.2 | 50.6 | -0.1 | -0.2% | 64,800 |
| 2002/03/27 | 50.7 | 50.7 | 50.2 | 50.7 | -0.2 | -0.4% | 43,200 |
| 2002/03/26 | 50.7 | 50.9 | 50 | 50.9 | -0.2 | -0.4% | 97,200 |
| 2002/03/25 | 52 | 52 | 50.9 | 51.1 | -0.8 | -1.5% | 64,800 |
| 2002/03/22 | 53.3 | 53.3 | 51.9 | 51.9 | -0.7 | -1.3% | 70,200 |
| 2002/03/20 | 54.6 | 54.6 | 51.9 | 52.6 | -2 | -3.7% | 216,000 |
| 2002/03/19 | 54.6 | 55.6 | 54.3 | 54.6 | ±0 | ±0% | 151,200 |
5401～
5450
件表示中 / 5702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 | 25,000円 | +5.4% | +2.1% | 4.00% | 24.85倍 | 4.97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 |
| トライト | 43,700円 | +15.6% | +17.7% | 0.00% | 7.95倍 | 1.69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 |
| ソラスト | 45,400円 | +2.9% | +8.7% | 4.41% | 16.75倍 | 2.04倍 |
|
医療機関からの業務請負が主。医療機関への人材派遣、在宅サービスが中心の介護や保育事業も |
| Ｖコマース | 122,800円 | -3.7% | -23.3% | 4.40% | 9.85倍 | 1.18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 |
| バリューＨＲ | 152,300円 | +15.0% | +2.8% | 1.64% | 41.33倍 | 6.57倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
