リソー教育グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 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 |
| 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 |
5401～
5450
件表示中 / 6009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Ｇ」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Ｇ | 22,500円 | +7.8% | +6.9% | 4.44% | 19.17倍 | 3.20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 |
| ＩＮＴＬＯＯＰ | 425,500円 | +30.6% | +44.3% | 0.00% | 18.97倍 | 6.47倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| アイモバイル | 66,800円 | +2.2% | +9.6% | 4.04% | 12.00倍 | 2.32倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アミューズ | 205,700円 | -4.7% | +28.2% | 1.94% | 13.31倍 | 0.97倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| シーティーエス | 91,200円 | +8.3% | +10.7% | 3.07% | 15.70倍 | 2.93倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
