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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 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 |
| 2002/03/18 | 54.4 | 57.4 | 53.9 | 54.6 | +0.9 | +1.7% | 1,279,800 |
| 2002/03/15 | 51.9 | 53.7 | 51.5 | 53.7 | +2.2 | +4.3% | 264,600 |
| 2002/03/14 | 50.4 | 51.5 | 50 | 51.5 | +1.1 | +2.2% | 48,600 |
| 2002/03/13 | 51.9 | 52.4 | 50 | 50.4 | -1.5 | -2.9% | 140,400 |
| 2002/03/12 | 51.5 | 51.9 | 51.3 | 51.9 | +1.9 | +3.8% | 388,800 |
| 2002/03/11 | 49.6 | 50.9 | 48.9 | 50 | +0.4 | +0.8% | 464,400 |
| 2002/03/08 | 48.3 | 50 | 48.3 | 49.6 | +1.5 | +3.1% | 340,200 |
| 2002/03/07 | 48.1 | 49.6 | 48.1 | 48.1 | ±0 | ±0% | 129,600 |
| 2002/03/06 | 49.1 | 49.1 | 47.2 | 48.1 | -1.9 | -3.8% | 264,600 |
| 2002/03/05 | 48.1 | 50.2 | 48.1 | 50 | -1.5 | -2.9% | 178,200 |
| 2002/03/04 | 48.1 | 51.5 | 48.1 | 51.5 | +3.4 | +7.1% | 259,200 |
| 2002/03/01 | 49.1 | 49.3 | 48.1 | 48.1 | -1 | -2% | 75,600 |
| 2002/02/28 | 49.6 | 50 | 49.1 | 49.1 | +0.2 | +0.4% | 151,200 |
| 2002/02/27 | 48.3 | 49.1 | 48.3 | 48.9 | +0.8 | +1.7% | 118,800 |
| 2002/02/26 | 48.5 | 48.5 | 48.1 | 48.1 | - | - | 124,200 |
| 2002/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/22 | 47.4 | 49.3 | 46.9 | 49.3 | ±0 | ±0% | 64,800 |
| 2002/02/21 | 48.1 | 49.3 | 48.1 | 49.3 | +1.2 | +2.5% | 48,600 |
| 2002/02/20 | 48.1 | 48.5 | 47.4 | 48.1 | -1.2 | -2.4% | 48,600 |
| 2002/02/19 | 49.8 | 49.8 | 48.1 | 49.3 | -0.7 | -1.4% | 129,600 |
| 2002/02/18 | 48.1 | 50 | 46.7 | 50 | -3.7 | -6.9% | 475,200 |
| 2002/02/15 | 47.2 | 53.7 | 46.7 | 53.7 | +7.4 | +16% | 610,200 |
| 2002/02/14 | 46.7 | 46.7 | 45.9 | 46.3 | -0.4 | -0.9% | 91,800 |
| 2002/02/13 | 46.3 | 46.9 | 46.3 | 46.7 | +0.4 | +0.9% | 59,400 |
| 2002/02/12 | 46.3 | 46.3 | 46.3 | 46.3 | +0.4 | +0.9% | 91,800 |
| 2002/02/08 | 45.9 | 45.9 | 45.9 | 45.9 | ±0 | ±0% | 5,400 |
| 2002/02/07 | 46.3 | 46.3 | 45.6 | 45.9 | -0.4 | -0.9% | 21,600 |
| 2002/02/06 | 46.3 | 46.5 | 46.3 | 46.3 | +0.4 | +0.9% | 129,600 |
| 2002/02/05 | 44.6 | 46.3 | 44.6 | 45.9 | -0.4 | -0.9% | 37,800 |
| 2002/02/04 | 46.7 | 46.7 | 46.1 | 46.3 | -0.4 | -0.9% | 108,000 |
| 2002/02/01 | 45.9 | 46.7 | 45.9 | 46.7 | +0.8 | +1.7% | 27,000 |
| 2002/01/31 | 47.6 | 47.6 | 45.9 | 45.9 | -0.8 | -1.7% | 37,800 |
| 2002/01/30 | 45.6 | 46.7 | 45.4 | 46.7 | +1.1 | +2.4% | 97,200 |
| 2002/01/29 | 46.1 | 46.1 | 45.6 | 45.6 | -0.1 | -0.2% | 48,600 |
| 2002/01/28 | 46.3 | 46.3 | 45.7 | 45.7 | -0.6 | -1.3% | 48,600 |
| 2002/01/25 | 46.1 | 46.3 | 46.1 | 46.3 | ±0 | ±0% | 59,400 |
| 2002/01/24 | 46.3 | 46.3 | 46.3 | 46.3 | ±0 | ±0% | 16,200 |
| 2002/01/23 | 45.9 | 46.3 | 45.9 | 46.3 | -1.8 | -3.7% | 27,000 |
| 2002/01/22 | 46.7 | 48.1 | 46.7 | 48.1 | ±0 | ±0% | 97,200 |
| 2002/01/21 | 47.2 | 48.1 | 46.7 | 48.1 | +0.3 | +0.6% | 129,600 |
| 2002/01/18 | 47.8 | 47.8 | 47.8 | 47.8 | +1.7 | +3.7% | 27,000 |
| 2002/01/17 | 47 | 47 | 45.6 | 46.1 | ±0 | ±0% | 43,200 |
| 2002/01/16 | 45.6 | 46.5 | 45.6 | 46.1 | -0.9 | -1.9% | 21,600 |
5451～
5500
件表示中 / 5709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 |
| 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 |
| 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 |
| ミダックＨＤ | 153,800円 | +8.8% | +14.9% | 0.65% | 17.12倍 | 3.33倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| クリーク＆リバ | 182,800円 | +10.4% | +16.0% | 2.35% | 12.68倍 | 2.53倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
