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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 278 | 289.3 | 277.7 | 289.3 | +12.6 | +4.6% | 999,000 |
| 2018/05/30 | 278.3 | 278.7 | 274.3 | 276.7 | -5.6 | -2% | 490,200 |
| 2018/05/29 | 281 | 283 | 278.7 | 282.3 | ±0 | ±0% | 479,700 |
| 2018/05/28 | 282.7 | 282.7 | 279.3 | 282.3 | +2 | +0.7% | 531,300 |
| 2018/05/25 | 281.7 | 282.3 | 280 | 280.3 | -1.7 | -0.6% | 388,500 |
| 2018/05/24 | 282.7 | 283 | 280.7 | 282 | -1.3 | -0.5% | 554,100 |
| 2018/05/23 | 283.7 | 284.3 | 281.7 | 283.3 | -1 | -0.4% | 584,400 |
| 2018/05/22 | 282.7 | 287.7 | 282 | 284.3 | +2.3 | +0.8% | 1,173,300 |
| 2018/05/21 | 283 | 283.7 | 280.7 | 282 | +0.7 | +0.2% | 443,100 |
| 2018/05/18 | 282.3 | 282.7 | 280 | 281.3 | ±0 | ±0% | 395,700 |
| 2018/05/17 | 281.7 | 283.3 | 280 | 281.3 | +1 | +0.4% | 305,100 |
| 2018/05/16 | 280.3 | 282.7 | 279.7 | 280.3 | +0.3 | +0.1% | 338,100 |
| 2018/05/15 | 281 | 283 | 279.7 | 280 | -1 | -0.4% | 462,600 |
| 2018/05/14 | 280 | 282 | 278.3 | 281 | +0.7 | +0.2% | 437,400 |
| 2018/05/11 | 279 | 281 | 278.3 | 280.3 | +1 | +0.4% | 325,800 |
| 2018/05/10 | 280 | 281.3 | 278 | 279.3 | -1 | -0.4% | 430,500 |
| 2018/05/09 | 284 | 284.3 | 280.3 | 280.3 | -4.4 | -1.5% | 612,900 |
| 2018/05/08 | 287 | 287.3 | 284.3 | 284.7 | +0.4 | +0.1% | 469,500 |
| 2018/05/07 | 278.3 | 284.7 | 277.3 | 284.3 | +6 | +2.2% | 467,100 |
| 2018/05/02 | 277.7 | 279 | 276 | 278.3 | ±0 | ±0% | 300,000 |
| 2018/05/01 | 280 | 281.3 | 276 | 278.3 | -2.7 | -1% | 624,000 |
| 2018/04/27 | 280.3 | 282.7 | 278.7 | 281 | +1.7 | +0.6% | 535,800 |
| 2018/04/26 | 283.3 | 284.3 | 279 | 279.3 | -3.7 | -1.3% | 556,200 |
| 2018/04/25 | 284.3 | 286.3 | 281.7 | 283 | -1.7 | -0.6% | 592,800 |
| 2018/04/24 | 283.3 | 291.3 | 283.3 | 284.7 | +2 | +0.7% | 722,100 |
| 2018/04/23 | 286.3 | 292.7 | 281.3 | 282.7 | +1.4 | +0.5% | 725,400 |
| 2018/04/20 | 279.3 | 283.7 | 278.7 | 281.3 | +1.6 | +0.6% | 457,200 |
| 2018/04/19 | 282.7 | 284.7 | 279.7 | 279.7 | -3 | -1.1% | 560,100 |
| 2018/04/18 | 281 | 285 | 280.3 | 282.7 | ±0 | ±0% | 531,600 |
| 2018/04/17 | 289 | 292.7 | 282.7 | 282.7 | -2.6 | -0.9% | 566,100 |
| 2018/04/16 | 292 | 294 | 283.7 | 285.3 | -6.4 | -2.2% | 1,050,000 |
| 2018/04/13 | 302 | 303 | 291 | 291.7 | -9.6 | -3.2% | 1,152,300 |
| 2018/04/12 | 298 | 306.7 | 297.7 | 301.3 | +3.6 | +1.2% | 1,998,300 |
| 2018/04/11 | 279.3 | 299.3 | 277.7 | 297.7 | +8.4 | +2.9% | 2,951,100 |
| 2018/04/10 | 274.3 | 294 | 272.3 | 289.3 | +21.6 | +8.1% | 5,138,100 |
| 2018/04/09 | 265.7 | 268.7 | 264.3 | 267.7 | +0.7 | +0.3% | 342,600 |
| 2018/04/06 | 269.7 | 270.3 | 264 | 267 | -2.7 | -1% | 613,200 |
| 2018/04/05 | 269.7 | 271.7 | 267.7 | 269.7 | +2 | +0.7% | 452,100 |
| 2018/04/04 | 264.3 | 269.7 | 263.7 | 267.7 | +4 | +1.5% | 487,800 |
| 2018/04/03 | 259.3 | 266 | 258.7 | 263.7 | +0.7 | +0.3% | 315,600 |
| 2018/04/02 | 265 | 266.7 | 263 | 263 | -2.7 | -1% | 451,500 |
| 2018/03/30 | 264 | 267.3 | 260.3 | 265.7 | +5.4 | +2.1% | 567,600 |
| 2018/03/29 | 260.7 | 263.3 | 258 | 260.3 | +4 | +1.6% | 665,100 |
| 2018/03/28 | 248.3 | 257.7 | 245.7 | 256.3 | +5 | +2% | 853,800 |
| 2018/03/27 | 246.7 | 251.3 | 246 | 251.3 | +5 | +2% | 720,600 |
| 2018/03/26 | 246.3 | 247.7 | 241.7 | 246.3 | -2.4 | -1% | 856,200 |
| 2018/03/23 | 251 | 253.3 | 248 | 248.7 | -10.6 | -4.1% | 862,800 |
| 2018/03/22 | 255.7 | 260.3 | 254.3 | 259.3 | +5 | +2% | 500,100 |
| 2018/03/20 | 250.7 | 255.3 | 250.3 | 254.3 | +1 | +0.4% | 640,200 |
| 2018/03/19 | 258.3 | 258.3 | 249.7 | 253.3 | -5.4 | -2.1% | 870,600 |
1551～
1600
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
