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 |
|---|---|---|---|---|---|---|---|
| 2001/07/31 | 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 |
| 2001/06/05 | 41.9 | 41.9 | 41.7 | 41.9 | ±0 | ±0% | 37,800 |
| 2001/06/04 | 42.4 | 42.8 | 41.9 | 41.9 | ±0 | ±0% | 64,800 |
| 2001/06/01 | 41.5 | 42.6 | 41.3 | 41.9 | +0.8 | +1.9% | 108,000 |
| 2001/05/31 | 41.7 | 41.7 | 41.1 | 41.1 | ±0 | ±0% | 32,400 |
| 2001/05/30 | 41.7 | 41.7 | 40.9 | 41.1 | ±0 | ±0% | 70,200 |
| 2001/05/29 | 40.9 | 41.3 | 40.9 | 41.1 | +0.2 | +0.5% | 81,000 |
| 2001/05/28 | 41.1 | 41.7 | 40.9 | 40.9 | +0.2 | +0.5% | 27,000 |
| 2001/05/25 | 41.7 | 41.7 | 40.7 | 40.7 | -1 | -2.4% | 108,000 |
| 2001/05/24 | 41.7 | 41.7 | 41.7 | 41.7 | +1 | +2.5% | 16,200 |
| 2001/05/23 | 42.6 | 42.6 | 40.7 | 40.7 | -1.9 | -4.5% | 54,000 |
| 2001/05/22 | 42.4 | 42.8 | 42.4 | 42.6 | +0.2 | +0.5% | 86,400 |
5801～
5850
件表示中 / 5898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 | 24,300円 | +5.4% | +0.6% | 4.12% | 24.18倍 | 3.71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 |
| ファンタジー | 249,300円 | +6.8% | -2.0% | 0.20% | - | 5.57倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 三協フロン | 194,300円 | +5.0% | -1.5% | 4.12% | 8.47倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ベクトル | 88,600円 | +3.0% | +21.5% | 3.61% | 8.31倍 | 2.71倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| トライト | 40,900円 | +12.6% | +31.8% | 2.93% | 11.05倍 | 1.47倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
