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 |
|---|---|---|---|---|---|---|---|
| 2003/02/20 | 49.6 | 49.6 | 47.6 | 48.3 | -1.3 | -2.6% | 641,250 |
| 2003/02/19 | 50.3 | 50.4 | 49.4 | 49.6 | -0.6 | -1.2% | 464,400 |
| 2003/02/18 | 51.1 | 51.2 | 50 | 50.2 | -0.9 | -1.8% | 735,750 |
| 2003/02/17 | 51.9 | 52.6 | 51.1 | 51.1 | -0.7 | -1.4% | 627,750 |
| 2003/02/14 | 53 | 53.1 | 51.1 | 51.8 | -1.3 | -2.4% | 972,000 |
| 2003/02/13 | 53.6 | 53.6 | 52.2 | 53.1 | +0.3 | +0.6% | 591,300 |
| 2003/02/12 | 52.6 | 53.9 | 51.6 | 52.8 | +0.2 | +0.4% | 1,075,950 |
| 2003/02/10 | 53.3 | 53.7 | 51 | 52.6 | -4.4 | -7.7% | 1,290,600 |
| 2003/02/07 | 59.2 | 59.3 | 56.4 | 57 | -2.8 | -4.7% | 1,296,000 |
| 2003/02/06 | 60.4 | 60.9 | 59.7 | 59.8 | -0.6 | -1% | 549,450 |
| 2003/02/05 | 60.4 | 61 | 60.4 | 60.4 | -0.3 | -0.5% | 376,650 |
| 2003/02/04 | 61.3 | 61.6 | 59.9 | 60.7 | -0.2 | -0.3% | 322,650 |
| 2003/02/03 | 60.7 | 61.5 | 60.3 | 60.9 | +0.1 | +0.2% | 276,750 |
| 2003/01/31 | 61.1 | 62.1 | 60.8 | 60.8 | -1.1 | -1.8% | 209,250 |
| 2003/01/30 | 61.1 | 63.5 | 61.1 | 61.9 | +0.3 | +0.5% | 236,250 |
| 2003/01/29 | 64.4 | 64.4 | 61 | 61.6 | -3.2 | -4.9% | 565,650 |
| 2003/01/28 | 65.2 | 65.2 | 63.8 | 64.8 | -1 | -1.5% | 580,500 |
| 2003/01/27 | 67.6 | 67.6 | 65.2 | 65.8 | -1.6 | -2.4% | 364,500 |
| 2003/01/24 | 67 | 67.4 | 66.7 | 67.4 | +0.4 | +0.6% | 180,900 |
| 2003/01/23 | 67.3 | 67.8 | 66.7 | 67 | -0.3 | -0.4% | 303,750 |
| 2003/01/22 | 67.2 | 67.3 | 67 | 67.3 | +0.2 | +0.3% | 361,800 |
| 2003/01/21 | 67.3 | 68.3 | 67 | 67.1 | -0.9 | -1.3% | 144,450 |
| 2003/01/20 | 68.7 | 68.7 | 67 | 68 | -0.1 | -0.1% | 167,400 |
| 2003/01/17 | 67.9 | 69.6 | 67.3 | 68.1 | +0.5 | +0.7% | 544,050 |
| 2003/01/16 | 68 | 68.1 | 66.7 | 67.6 | -0.3 | -0.4% | 334,800 |
| 2003/01/15 | 66.8 | 68.1 | 66.7 | 67.9 | +1.3 | +2% | 172,800 |
| 2003/01/14 | 68 | 68.1 | 66.6 | 66.6 | -1.2 | -1.8% | 109,350 |
| 2003/01/10 | 69.3 | 69.3 | 67.8 | 67.8 | -0.3 | -0.4% | 109,350 |
| 2003/01/09 | 67.9 | 68.8 | 67.9 | 68.1 | ±0 | ±0% | 54,000 |
| 2003/01/08 | 69.7 | 69.7 | 68.1 | 68.1 | -1.6 | -2.3% | 87,750 |
| 2003/01/07 | 71.4 | 71.4 | 69.6 | 69.7 | -1.3 | -1.8% | 190,350 |
| 2003/01/06 | 70.2 | 71.1 | 70.2 | 71 | ±0 | ±0% | 81,000 |
| 2002/12/30 | 70.3 | 71 | 67.9 | 71 | +0.6 | +0.9% | 221,400 |
| 2002/12/27 | 71.2 | 71.8 | 70.4 | 70.4 | -0.7 | -1% | 129,600 |
| 2002/12/26 | 70.8 | 72.1 | 70.4 | 71.1 | +0.4 | +0.6% | 125,550 |
| 2002/12/25 | 69.6 | 71 | 69.6 | 70.7 | +0.4 | +0.6% | 52,650 |
| 2002/12/24 | 70.4 | 70.4 | 68.9 | 70.3 | ±0 | ±0% | 367,200 |
| 2002/12/20 | 70.3 | 70.4 | 67.5 | 70.3 | +1.8 | +2.6% | 132,300 |
| 2002/12/19 | 67 | 68.5 | 65.8 | 68.5 | +1 | +1.5% | 211,950 |
| 2002/12/18 | 68.7 | 69.1 | 67.4 | 67.5 | -2 | -2.9% | 318,600 |
| 2002/12/17 | 70.4 | 71.4 | 69.5 | 69.5 | -1 | -1.4% | 311,850 |
| 2002/12/16 | 72.2 | 72.2 | 70.4 | 70.5 | -1.4 | -1.9% | 156,600 |
| 2002/12/13 | 74.8 | 74.8 | 71.9 | 71.9 | ±0 | ±0% | 337,500 |
| 2002/12/12 | 71.5 | 72.6 | 71.5 | 71.9 | -0.2 | -0.3% | 71,550 |
| 2002/12/11 | 73 | 73 | 71.9 | 72.1 | -0.6 | -0.8% | 82,350 |
| 2002/12/10 | 71.5 | 73.3 | 71.2 | 72.7 | -0.3 | -0.4% | 135,000 |
| 2002/12/09 | 73.3 | 73.3 | 72.6 | 73 | -0.7 | -0.9% | 224,100 |
| 2002/12/06 | 72.6 | 75.6 | 72.6 | 73.7 | -1.9 | -2.5% | 143,100 |
| 2002/12/05 | 75.6 | 77 | 75.6 | 75.6 | -0.7 | -0.9% | 110,700 |
| 2002/12/04 | 77 | 78.5 | 76.3 | 76.3 | -2.2 | -2.8% | 117,450 |
5451～
5500
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
