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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 316.7 | 321 | 313 | 318 | +2.3 | +0.7% | 732,000 |
| 2018/10/03 | 315.7 | 322.3 | 315 | 315.7 | +1 | +0.3% | 1,243,500 |
| 2018/10/02 | 315.7 | 317.7 | 310.3 | 314.7 | +1 | +0.3% | 940,500 |
| 2018/10/01 | 307 | 317 | 306 | 313.7 | +6.4 | +2.1% | 1,006,500 |
| 2018/09/28 | 311.7 | 313 | 305.3 | 307.3 | -0.4 | -0.1% | 936,000 |
| 2018/09/27 | 302.7 | 312.7 | 300.7 | 307.7 | +4.7 | +1.6% | 1,179,300 |
| 2018/09/26 | 301.7 | 308 | 299.3 | 303 | +1.7 | +0.6% | 1,331,400 |
| 2018/09/25 | 298.3 | 301.3 | 294.7 | 301.3 | +5 | +1.7% | 927,000 |
| 2018/09/21 | 300.7 | 302 | 294.7 | 296.3 | -3.4 | -1.1% | 803,700 |
| 2018/09/20 | 298 | 300.7 | 294.7 | 299.7 | +1.4 | +0.5% | 785,700 |
| 2018/09/19 | 295.7 | 300 | 295.3 | 298.3 | +3.6 | +1.2% | 831,600 |
| 2018/09/18 | 295 | 295.7 | 292.3 | 294.7 | +0.7 | +0.2% | 425,100 |
| 2018/09/14 | 292 | 294.3 | 291 | 294 | +5.3 | +1.8% | 628,500 |
| 2018/09/13 | 284.3 | 290.3 | 284.3 | 288.7 | +6.4 | +2.3% | 340,500 |
| 2018/09/12 | 290.3 | 290.3 | 280.7 | 282.3 | -7 | -2.4% | 506,100 |
| 2018/09/11 | 292 | 293 | 288.3 | 289.3 | -0.7 | -0.2% | 513,900 |
| 2018/09/10 | 287.7 | 292 | 287 | 290 | +4.3 | +1.5% | 607,500 |
| 2018/09/07 | 286 | 286.3 | 282 | 285.7 | +0.7 | +0.2% | 559,200 |
| 2018/09/06 | 289.3 | 291 | 284.7 | 285 | -5 | -1.7% | 458,700 |
| 2018/09/05 | 288.3 | 291 | 288.3 | 290 | +1.7 | +0.6% | 437,400 |
| 2018/09/04 | 285.3 | 289.7 | 285.3 | 288.3 | +3 | +1.1% | 472,800 |
| 2018/09/03 | 282.7 | 287 | 282.7 | 285.3 | +2.6 | +0.9% | 301,500 |
| 2018/08/31 | 281.3 | 284 | 281 | 282.7 | +2 | +0.7% | 291,000 |
| 2018/08/30 | 282 | 282 | 277.3 | 280.7 | +1.4 | +0.5% | 250,800 |
| 2018/08/29 | 283.3 | 283.3 | 279.3 | 279.3 | -8 | -2.8% | 268,800 |
| 2018/08/28 | 289.7 | 290.7 | 286.7 | 287.3 | -2 | -0.7% | 316,800 |
| 2018/08/27 | 288.3 | 289.3 | 286.7 | 289.3 | +4.3 | +1.5% | 450,300 |
| 2018/08/24 | 282.3 | 286.7 | 282.3 | 285 | +4.3 | +1.5% | 322,800 |
| 2018/08/23 | 276 | 281.3 | 276 | 280.7 | +4.7 | +1.7% | 275,100 |
| 2018/08/22 | 274.3 | 277.7 | 272.7 | 276 | +2 | +0.7% | 341,100 |
| 2018/08/21 | 272.7 | 274.7 | 271 | 274 | +0.3 | +0.1% | 387,900 |
| 2018/08/20 | 274.7 | 276 | 273.3 | 273.7 | -2.3 | -0.8% | 390,600 |
| 2018/08/17 | 275.7 | 278 | 275 | 276 | -1 | -0.4% | 342,300 |
| 2018/08/16 | 276.7 | 278 | 274.3 | 277 | -2 | -0.7% | 364,800 |
| 2018/08/15 | 279.3 | 282.3 | 278 | 279 | ±0 | ±0% | 276,000 |
| 2018/08/14 | 277 | 279.3 | 276 | 279 | +3 | +1.1% | 238,200 |
| 2018/08/13 | 279.3 | 279.7 | 275 | 276 | -4 | -1.4% | 288,600 |
| 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 |
1651～
1700
件表示中 / 5965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 | 22,600円 | +7.8% | +6.9% | 4.42% | 19.22倍 | 3.21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 |
| ＭａｃｂｅｅＰ | 267,400円 | +18.1% | - | 2.06% | 9.87倍 | 3.32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 |
| スバル興 | 291,800円 | -3.1% | -7.1% | 2.74% | 12.43倍 | 1.06倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ステップ | 230,800円 | +4.1% | +4.1% | 3.51% | 14.28倍 | 1.34倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| コンヴァノ | 870,000円 | +116.0% | +681.3% | 0.00% | 57.67倍 | 21.64倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
