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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 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 |
1701～
1750
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
