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 |
|---|---|---|---|---|---|---|---|
| 2002/12/03 | 77.8 | 80 | 76.3 | 78.5 | +0.7 | +0.9% | 272,700 |
| 2002/12/02 | 81.5 | 81.5 | 76.3 | 77.8 | -3.7 | -4.5% | 419,850 |
| 2002/11/29 | 78.5 | 81.5 | 74.8 | 81.5 | +4.5 | +5.8% | 716,850 |
| 2002/11/28 | 77 | 77.8 | 76.3 | 77 | +0.7 | +0.9% | 484,650 |
| 2002/11/27 | 76.3 | 76.3 | 74.1 | 76.3 | +2.2 | +3% | 234,900 |
| 2002/11/26 | 74.1 | 74.8 | 73.4 | 74.1 | -0.7 | -0.9% | 259,200 |
| 2002/11/25 | 75.6 | 76.3 | 73.9 | 74.8 | +0.7 | +0.9% | 292,950 |
| 2002/11/22 | 71.9 | 74.1 | 71.9 | 74.1 | +2.2 | +3.1% | 141,750 |
| 2002/11/21 | 69.3 | 71.9 | 69.3 | 71.9 | +2.9 | +4.2% | 205,200 |
| 2002/11/20 | 70 | 70.7 | 67.5 | 69 | -1.7 | -2.4% | 278,100 |
| 2002/11/19 | 73.3 | 73.4 | 70.7 | 70.7 | -3.4 | -4.6% | 167,400 |
| 2002/11/18 | 74.1 | 75.6 | 73.3 | 74.1 | ±0 | ±0% | 202,500 |
| 2002/11/15 | 75.6 | 77 | 74.1 | 74.1 | -1.5 | -2% | 234,900 |
| 2002/11/14 | 77 | 80 | 75.6 | 75.6 | -1.4 | -1.8% | 476,550 |
| 2002/11/13 | 77.8 | 77.8 | 75.6 | 77 | -1.5 | -1.9% | 164,700 |
| 2002/11/12 | 74.8 | 78.5 | 74.8 | 78.5 | -0.8 | -1% | 244,350 |
| 2002/11/11 | 79.3 | 80.7 | 77 | 79.3 | -2.2 | -2.7% | 486,000 |
| 2002/11/08 | 80 | 84.4 | 79.3 | 81.5 | -2.9 | -3.4% | 679,050 |
| 2002/11/07 | 77 | 88.9 | 76.3 | 84.4 | +8.8 | +11.6% | 1,536,300 |
| 2002/11/06 | 77.8 | 77.8 | 74.8 | 75.6 | -2.2 | -2.8% | 280,800 |
| 2002/11/05 | 74.8 | 77.8 | 74.8 | 77.8 | +3.7 | +5% | 382,050 |
| 2002/11/01 | 73 | 77 | 73 | 74.1 | ±0 | ±0% | 619,650 |
| 2002/10/31 | 73.3 | 76.3 | 73.3 | 74.1 | +0.6 | +0.8% | 193,050 |
| 2002/10/30 | 71 | 73.6 | 71 | 73.5 | +0.9 | +1.2% | 81,000 |
| 2002/10/29 | 73.1 | 73.6 | 71.1 | 72.6 | ±0 | ±0% | 91,800 |
| 2002/10/28 | 78.5 | 78.5 | 72.6 | 72.6 | -4.4 | -5.7% | 310,500 |
| 2002/10/25 | 69.1 | 77 | 69.1 | 77 | +7.5 | +10.8% | 641,250 |
| 2002/10/24 | 70 | 71 | 69.5 | 69.5 | -2.7 | -3.7% | 66,150 |
| 2002/10/23 | 70.2 | 73.3 | 68.9 | 72.2 | -1.8 | -2.4% | 118,800 |
| 2002/10/22 | 74.1 | 74.1 | 72 | 74 | -0.1 | -0.1% | 118,800 |
| 2002/10/21 | 75.6 | 75.6 | 72.6 | 74.1 | ±0 | ±0% | 189,000 |
| 2002/10/18 | 75.6 | 76.3 | 73.6 | 74.1 | -0.7 | -0.9% | 186,300 |
| 2002/10/17 | 73.3 | 77.8 | 73.3 | 74.8 | +1.5 | +2% | 232,200 |
| 2002/10/16 | 77.8 | 80 | 73.3 | 73.3 | -0.7 | -0.9% | 936,900 |
| 2002/10/15 | 71.8 | 74 | 68.6 | 74 | +7.4 | +11.1% | 614,250 |
| 2002/10/11 | 63 | 66.7 | 62.6 | 66.6 | +7 | +11.7% | 361,800 |
| 2002/10/10 | 64.4 | 64.4 | 59.3 | 59.6 | -6.3 | -9.6% | 681,750 |
| 2002/10/09 | 67.5 | 68.1 | 65.9 | 65.9 | -1.2 | -1.8% | 430,650 |
| 2002/10/08 | 69.6 | 69.6 | 67 | 67.1 | -2.9 | -4.1% | 476,550 |
| 2002/10/07 | 74.1 | 74.1 | 69.6 | 70 | -3.4 | -4.6% | 415,800 |
| 2002/10/04 | 72.6 | 74.8 | 71.1 | 73.4 | +0.1 | +0.1% | 337,500 |
| 2002/10/03 | 77.8 | 79.3 | 70.4 | 73.3 | -6 | -7.6% | 495,450 |
| 2002/10/02 | 81.5 | 83 | 79.3 | 79.3 | ±0 | ±0% | 414,450 |
| 2002/10/01 | 84.4 | 84.4 | 79.3 | 79.3 | -5.1 | -6% | 602,100 |
| 2002/09/30 | 86.7 | 86.7 | 82.2 | 84.4 | -2.3 | -2.7% | 544,050 |
| 2002/09/27 | 89.6 | 90.4 | 84.4 | 86.7 | -2.9 | -3.2% | 1,273,050 |
| 2002/09/26 | 90.4 | 92.6 | 84.4 | 89.6 | +11.1 | +14.1% | 3,153,600 |
| 2002/09/25 | 76.3 | 78.5 | 76.3 | 78.5 | +7.5 | +10.6% | 553,500 |
| 2002/09/24 | 73 | 73.6 | 70.4 | 71 | -2.6 | -3.5% | 365,850 |
| 2002/09/20 | 74.1 | 74.8 | 70.4 | 73.6 | -1.2 | -1.6% | 627,750 |
5501～
5550
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
