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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 281.7 | 282.7 | 280 | 280 | -2 | -0.7% | 270,000 |
| 2018/08/09 | 280 | 284.7 | 279.7 | 282 | +1.3 | +0.5% | 308,700 |
| 2018/08/08 | 277.7 | 282.3 | 275.3 | 280.7 | +2 | +0.7% | 488,100 |
| 2018/08/07 | 279.3 | 280.3 | 276.7 | 278.7 | -1 | -0.4% | 400,500 |
| 2018/08/06 | 281.3 | 283 | 279 | 279.7 | -1.3 | -0.5% | 186,300 |
| 2018/08/03 | 286.7 | 287 | 280.3 | 281 | -5 | -1.7% | 382,800 |
| 2018/08/02 | 291.3 | 292 | 285.3 | 286 | -4.7 | -1.6% | 385,500 |
| 2018/08/01 | 291.7 | 292.3 | 288.3 | 290.7 | +1 | +0.3% | 232,500 |
| 2018/07/31 | 292 | 293.3 | 289.7 | 289.7 | -3.6 | -1.2% | 401,700 |
| 2018/07/30 | 289.3 | 294.7 | 288.7 | 293.3 | +3 | +1% | 668,700 |
| 2018/07/27 | 289.3 | 291.7 | 287.3 | 290.3 | +2 | +0.7% | 399,000 |
| 2018/07/26 | 286 | 289.3 | 285 | 288.3 | +4 | +1.4% | 358,500 |
| 2018/07/25 | 287.7 | 287.7 | 284.3 | 284.3 | -1 | -0.4% | 188,400 |
| 2018/07/24 | 289.7 | 290.3 | 284.7 | 285.3 | -3.4 | -1.2% | 326,700 |
| 2018/07/23 | 285.7 | 293 | 285.7 | 288.7 | +1.4 | +0.5% | 586,200 |
| 2018/07/20 | 277.3 | 288.3 | 277.3 | 287.3 | +12.6 | +4.6% | 1,249,500 |
| 2018/07/19 | 276.7 | 278.7 | 274.3 | 274.7 | -2 | -0.7% | 279,000 |
| 2018/07/18 | 273.7 | 278 | 272.3 | 276.7 | +3.7 | +1.4% | 443,100 |
| 2018/07/17 | 268.3 | 274.7 | 268.3 | 273 | +4 | +1.5% | 553,500 |
| 2018/07/13 | 268 | 271.3 | 265.3 | 269 | +3.7 | +1.4% | 380,100 |
| 2018/07/12 | 263.7 | 269.3 | 263.7 | 265.3 | +3 | +1.1% | 515,400 |
| 2018/07/11 | 275 | 275 | 262 | 262.3 | -13 | -4.7% | 1,521,000 |
| 2018/07/10 | 273 | 277.7 | 271 | 275.3 | +5.3 | +2% | 651,000 |
| 2018/07/09 | 269.3 | 271.7 | 266.3 | 270 | -0.3 | -0.1% | 529,200 |
| 2018/07/06 | 274 | 277.3 | 269.3 | 270.3 | -5.7 | -2.1% | 613,500 |
| 2018/07/05 | 276.3 | 278.7 | 274.3 | 276 | -1.3 | -0.5% | 427,500 |
| 2018/07/04 | 270 | 278 | 269.7 | 277.3 | +6 | +2.2% | 412,800 |
| 2018/07/03 | 276 | 278.3 | 269.7 | 271.3 | -4.7 | -1.7% | 332,100 |
| 2018/07/02 | 282 | 283.7 | 276 | 276 | -6.7 | -2.4% | 623,100 |
| 2018/06/29 | 274 | 285.7 | 274 | 282.7 | +8.4 | +3.1% | 793,800 |
| 2018/06/28 | 274.3 | 276.3 | 268.7 | 274.3 | -2.4 | -0.9% | 449,100 |
| 2018/06/27 | 269.7 | 278.7 | 269.7 | 276.7 | +7 | +2.6% | 384,300 |
| 2018/06/26 | 264 | 270.7 | 263 | 269.7 | +2.7 | +1% | 437,400 |
| 2018/06/25 | 269.7 | 271.7 | 266.3 | 267 | -4.7 | -1.7% | 338,100 |
| 2018/06/22 | 270.7 | 273.7 | 269.3 | 271.7 | -2.3 | -0.8% | 406,800 |
| 2018/06/21 | 271.7 | 276.3 | 270.7 | 274 | +2.3 | +0.8% | 295,200 |
| 2018/06/20 | 268 | 272.3 | 265.7 | 271.7 | +1 | +0.4% | 422,100 |
| 2018/06/19 | 277.7 | 277.7 | 269 | 270.7 | -2.6 | -1% | 348,900 |
| 2018/06/18 | 275 | 275.3 | 270.3 | 273.3 | -2 | -0.7% | 398,700 |
| 2018/06/15 | 278.3 | 279 | 274.7 | 275.3 | -3.4 | -1.2% | 417,900 |
| 2018/06/14 | 280.7 | 281.7 | 278.3 | 278.7 | -3.6 | -1.3% | 353,400 |
| 2018/06/13 | 283 | 285 | 281.7 | 282.3 | +2.6 | +0.9% | 294,300 |
| 2018/06/12 | 283.3 | 283.3 | 279.7 | 279.7 | -2.6 | -0.9% | 412,200 |
| 2018/06/11 | 284 | 285.7 | 282.3 | 282.3 | -3.7 | -1.3% | 227,700 |
| 2018/06/08 | 284.7 | 287.3 | 284 | 286 | +1 | +0.4% | 281,100 |
| 2018/06/07 | 284.7 | 288.7 | 283.7 | 285 | -2 | -0.7% | 468,300 |
| 2018/06/06 | 288.7 | 290.3 | 285.7 | 287 | -1.7 | -0.6% | 358,500 |
| 2018/06/05 | 292.7 | 294.7 | 287.3 | 288.7 | -2.6 | -0.9% | 376,800 |
| 2018/06/04 | 290 | 292.7 | 289.7 | 291.3 | +2.3 | +0.8% | 394,500 |
| 2018/06/01 | 287.7 | 290 | 283.7 | 289 | -0.3 | -0.1% | 487,200 |
1501～
1550
件表示中 / 5778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 | 26,100円 | +5.4% | +0.6% | 3.83% | 25.97倍 | 5.30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 |
| バリューＨＲ | 175,800円 | +15.0% | +2.8% | 1.42% | 46.87倍 | 6.85倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| イチネンＨＤ | 187,600円 | +15.7% | -4.9% | 3.36% | 7.79倍 | 0.74倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ファンタジー | 225,600円 | +6.0% | -6.4% | 0.44% | 27.88倍 | 5.38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 |
| チャームケア | 136,100円 | +4.9% | -13.8% | 2.50% | 9.33倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
