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 |
|---|---|---|---|---|---|---|---|
| 2001/08/15 | 36.1 | 36.1 | 34.8 | 35.7 | -0.4 | -1.1% | 27,000 |
| 2001/08/14 | 34.6 | 36.1 | 34.6 | 36.1 | - | - | 10,800 |
| 2001/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/10 | 34.1 | 36.1 | 34.1 | 36.1 | +1.8 | +5.2% | 27,000 |
| 2001/08/09 | 34.6 | 34.6 | 34.3 | 34.3 | ±0 | ±0% | 59,400 |
| 2001/08/08 | 35.4 | 35.4 | 34.3 | 34.3 | -1.1 | -3.1% | 81,000 |
| 2001/08/07 | 36.1 | 36.1 | 35.4 | 35.4 | -0.7 | -1.9% | 21,600 |
| 2001/08/06 | 36.1 | 36.1 | 36.1 | 36.1 | ±0 | ±0% | 5,400 |
| 2001/08/03 | 36.1 | 36.1 | 36.1 | 36.1 | +1.1 | +3.1% | 16,200 |
| 2001/08/02 | 35 | 35 | 35 | 35 | -1.1 | -3% | 10,800 |
| 2001/08/01 | 36.1 | 36.1 | 36.1 | 36.1 | -0.4 | -1.1% | 16,200 |
| 2001/07/31 | 36.5 | 36.5 | 36.5 | 36.5 | -0.2 | -0.5% | 5,400 |
| 2001/07/30 | 33.9 | 36.7 | 33.9 | 36.7 | +2.8 | +8.3% | 64,800 |
| 2001/07/27 | 33.7 | 33.9 | 33.7 | 33.9 | - | - | 10,800 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 33.3 | 33.3 | 33.3 | 33.3 | -0.2 | -0.6% | 5,400 |
| 2001/07/24 | 33.1 | 33.5 | 33 | 33.5 | +0.7 | +2.1% | 27,000 |
| 2001/07/23 | 33.5 | 33.5 | 32.8 | 32.8 | -0.9 | -2.7% | 43,200 |
| 2001/07/19 | 33.3 | 33.7 | 33.1 | 33.7 | +0.6 | +1.8% | 37,800 |
| 2001/07/18 | 33.3 | 33.3 | 33 | 33.1 | -0.2 | -0.6% | 54,000 |
| 2001/07/17 | 33.5 | 33.5 | 33.3 | 33.3 | -0.2 | -0.6% | 27,000 |
| 2001/07/16 | 33.7 | 33.7 | 33.3 | 33.5 | ±0 | ±0% | 91,800 |
| 2001/07/13 | 35.2 | 35.2 | 33.3 | 33.5 | -1.3 | -3.7% | 135,000 |
| 2001/07/12 | 34.8 | 35.2 | 34.8 | 34.8 | -0.4 | -1.1% | 54,000 |
| 2001/07/11 | 35.2 | 35.2 | 35.2 | 35.2 | ±0 | ±0% | 5,400 |
| 2001/07/10 | 35.4 | 35.7 | 35.2 | 35.2 | -0.5 | -1.4% | 32,400 |
| 2001/07/09 | 34.3 | 35.7 | 34.3 | 35.7 | -0.2 | -0.6% | 48,600 |
| 2001/07/06 | 36.1 | 36.1 | 35.7 | 35.9 | -0.2 | -0.6% | 48,600 |
| 2001/07/05 | 37.2 | 37.2 | 36.1 | 36.1 | -2.2 | -5.7% | 86,400 |
| 2001/07/04 | 38.3 | 38.3 | 38.3 | 38.3 | -0.4 | -1% | 5,400 |
| 2001/07/03 | 38.9 | 38.9 | 38.7 | 38.7 | - | - | 10,800 |
| 2001/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/28 | 37.4 | 39.3 | 37.4 | 39.3 | +1.9 | +5.1% | 54,000 |
| 2001/06/27 | 38 | 38 | 35.7 | 37.4 | -1.3 | -3.4% | 75,600 |
| 2001/06/26 | 39.8 | 39.8 | 38.5 | 38.7 | -1.9 | -4.7% | 102,600 |
| 2001/06/25 | 41.3 | 42.2 | 40.6 | 40.6 | -0.3 | -0.7% | 232,200 |
| 2001/06/22 | 41.7 | 41.7 | 40.9 | 40.9 | -0.6 | -1.4% | 178,200 |
| 2001/06/21 | 41.9 | 42.6 | 41.1 | 41.5 | -0.4 | -1% | 135,000 |
| 2001/06/20 | 41.9 | 41.9 | 41.7 | 41.9 | ±0 | ±0% | 75,600 |
| 2001/06/19 | 41.9 | 41.9 | 41.7 | 41.9 | +0.2 | +0.5% | 48,600 |
| 2001/06/18 | 43 | 43 | 41.7 | 41.7 | -1.1 | -2.6% | 91,800 |
| 2001/06/15 | 41.9 | 42.8 | 41.9 | 42.8 | +0.2 | +0.5% | 97,200 |
| 2001/06/14 | 42.6 | 42.6 | 42.6 | 42.6 | ±0 | ±0% | 16,200 |
| 2001/06/13 | 42.6 | 42.6 | 42.6 | 42.6 | +0.2 | +0.5% | 37,800 |
| 2001/06/12 | 43.5 | 44.3 | 42.4 | 42.4 | -1.1 | -2.5% | 108,000 |
| 2001/06/11 | 44.6 | 44.6 | 43.5 | 43.5 | -0.9 | -2% | 102,600 |
| 2001/06/08 | 43.5 | 46.3 | 43.5 | 44.4 | +0.9 | +2.1% | 183,600 |
| 2001/06/07 | 42.2 | 43.5 | 42.2 | 43.5 | +1.3 | +3.1% | 124,200 |
| 2001/06/06 | 41.9 | 42.2 | 41.9 | 42.2 | +0.3 | +0.7% | 16,200 |
5601～
5650
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 | 47,100円 | +2.9% | +8.7% | 4.25% | 17.37倍 | 2.12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 | 298,700円 | +21.8% | +21.9% | 0.00% | 15.93倍 | 4.35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 | 152,500円 | +8.8% | +14.9% | 0.66% | 16.99倍 | 3.30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 | 181,900円 | +10.4% | +16.0% | 2.36% | 12.61倍 | 2.52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
