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 |
|---|---|---|---|---|---|---|---|
| 2002/02/14 | 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 |
| 2002/01/15 | 48.1 | 48.1 | 45.4 | 47 | -1.1 | -2.3% | 97,200 |
| 2002/01/11 | 47 | 48.1 | 47 | 48.1 | +2 | +4.3% | 81,000 |
| 2002/01/10 | 46.3 | 46.3 | 44.6 | 46.1 | -0.4 | -0.9% | 70,200 |
| 2002/01/09 | 46.5 | 46.5 | 46.5 | 46.5 | -0.7 | -1.5% | 5,400 |
| 2002/01/08 | 48.1 | 48.9 | 47.2 | 47.2 | -0.9 | -1.9% | 124,200 |
| 2002/01/07 | 48.9 | 48.9 | 48.1 | 48.1 | -0.8 | -1.6% | 86,400 |
| 2002/01/04 | 48.9 | 49.1 | 48.9 | 48.9 | +0.8 | +1.7% | 145,800 |
| 2001/12/28 | 45.9 | 48.5 | 45.9 | 48.1 | +2.2 | +4.8% | 43,200 |
| 2001/12/27 | 46.9 | 48.7 | 45.9 | 45.9 | +0.5 | +1.1% | 70,200 |
| 2001/12/26 | 44.8 | 46.3 | 44.8 | 45.4 | +0.8 | +1.8% | 64,800 |
| 2001/12/25 | 44.6 | 44.6 | 44.4 | 44.6 | -0.8 | -1.8% | 43,200 |
| 2001/12/21 | 45.9 | 45.9 | 45.4 | 45.4 | -0.9 | -1.9% | 54,000 |
| 2001/12/20 | 46.9 | 46.9 | 46.3 | 46.3 | -0.2 | -0.4% | 70,200 |
| 2001/12/19 | 48.5 | 48.5 | 46.5 | 46.5 | -1.3 | -2.7% | 64,800 |
| 2001/12/18 | 48.9 | 48.9 | 46.5 | 47.8 | +0.4 | +0.8% | 91,800 |
| 2001/12/17 | 44.4 | 47.4 | 43.9 | 47.4 | +3.7 | +8.5% | 199,800 |
| 2001/12/14 | 45.9 | 45.9 | 43.5 | 43.7 | -3.5 | -7.4% | 102,600 |
| 2001/12/13 | 48.1 | 48.1 | 47 | 47.2 | -1.7 | -3.5% | 97,200 |
| 2001/12/12 | 49.1 | 49.1 | 48.1 | 48.9 | -0.9 | -1.8% | 194,400 |
| 2001/12/11 | 50.4 | 51.5 | 49.8 | 49.8 | -0.6 | -1.2% | 135,000 |
| 2001/12/10 | 53 | 53 | 50.4 | 50.4 | -2.6 | -4.9% | 178,200 |
| 2001/12/07 | 52.8 | 53.3 | 52.4 | 53 | +0.8 | +1.5% | 199,800 |
| 2001/12/06 | 52.8 | 52.8 | 51.9 | 52.2 | -0.9 | -1.7% | 264,600 |
| 2001/12/05 | 50.9 | 53.1 | 50.9 | 53.1 | +2.2 | +4.3% | 496,800 |
| 2001/12/04 | 51.1 | 51.3 | 50.6 | 50.9 | +0.9 | +1.8% | 129,600 |
| 2001/12/03 | 50 | 51.5 | 49.3 | 50 | +0.9 | +1.8% | 518,400 |
| 2001/11/30 | 49.8 | 50.4 | 49.1 | 49.1 | -1.5 | -3% | 135,000 |
| 2001/11/29 | 50 | 51.3 | 49.8 | 50.6 | +0.8 | +1.6% | 210,600 |
| 2001/11/28 | 48.1 | 50.4 | 48.1 | 49.8 | +1.7 | +3.5% | 129,600 |
5701～
5750
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
