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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 192 | 193 | 190 | 191.3 | -0.4 | -0.2% | 452,400 |
| 2016/11/30 | 188 | 192.7 | 188 | 191.7 | +0.4 | +0.2% | 715,200 |
| 2016/11/29 | 191.7 | 192.7 | 189.7 | 191.3 | -2.7 | -1.4% | 724,200 |
| 2016/11/28 | 195 | 195 | 192 | 194 | +0.3 | +0.2% | 635,100 |
| 2016/11/25 | 194.3 | 194.3 | 192.7 | 193.7 | +0.4 | +0.2% | 559,500 |
| 2016/11/24 | 196.3 | 196.3 | 192.3 | 193.3 | -1.4 | -0.7% | 554,400 |
| 2016/11/22 | 194 | 195.7 | 193 | 194.7 | +0.7 | +0.4% | 505,500 |
| 2016/11/21 | 194.7 | 195 | 193 | 194 | -0.3 | -0.2% | 369,300 |
| 2016/11/18 | 196 | 196 | 193 | 194.3 | -1.7 | -0.9% | 604,800 |
| 2016/11/17 | 194.3 | 196.7 | 193 | 196 | +1.3 | +0.7% | 656,400 |
| 2016/11/16 | 189.3 | 195.3 | 188.3 | 194.7 | +6.4 | +3.4% | 921,000 |
| 2016/11/15 | 188 | 189.3 | 184.7 | 188.3 | +0.6 | +0.3% | 525,000 |
| 2016/11/14 | 183.7 | 188.7 | 183.7 | 187.7 | +3.4 | +1.8% | 538,200 |
| 2016/11/11 | 189.7 | 190.7 | 183.3 | 184.3 | -3.7 | -2% | 723,000 |
| 2016/11/10 | 189.7 | 191.7 | 186.3 | 188 | +7.3 | +4% | 683,400 |
| 2016/11/09 | 190.7 | 192 | 176.7 | 180.7 | -9 | -4.7% | 1,323,900 |
| 2016/11/08 | 190 | 192.7 | 188.7 | 189.7 | ±0 | ±0% | 533,700 |
| 2016/11/07 | 190 | 192.7 | 188 | 189.7 | -0.3 | -0.2% | 662,700 |
| 2016/11/04 | 193.3 | 193.3 | 187.7 | 190 | -5.3 | -2.7% | 1,359,300 |
| 2016/11/02 | 198 | 198.3 | 193.7 | 195.3 | -2.7 | -1.4% | 723,600 |
| 2016/11/01 | 197.7 | 198.3 | 194 | 198 | -1.3 | -0.7% | 920,400 |
| 2016/10/31 | 195.7 | 201.7 | 195 | 199.3 | +3.6 | +1.8% | 1,605,600 |
| 2016/10/28 | 193.7 | 195.7 | 192.3 | 195.7 | +2 | +1% | 1,122,000 |
| 2016/10/27 | 194.7 | 194.7 | 192.7 | 193.7 | -1.3 | -0.7% | 581,700 |
| 2016/10/26 | 195.3 | 195.7 | 192.7 | 195 | -0.7 | -0.4% | 610,500 |
| 2016/10/25 | 196.7 | 196.7 | 192.7 | 195.7 | +2 | +1% | 877,800 |
| 2016/10/24 | 193 | 197.7 | 192.3 | 193.7 | +1 | +0.5% | 1,394,400 |
| 2016/10/21 | 185.7 | 193 | 185.7 | 192.7 | +7 | +3.8% | 1,567,200 |
| 2016/10/20 | 187.7 | 188 | 184 | 185.7 | -2 | -1.1% | 873,300 |
| 2016/10/19 | 183.7 | 189 | 183.7 | 187.7 | +4.4 | +2.4% | 1,332,600 |
| 2016/10/18 | 179.7 | 183.3 | 178 | 183.3 | +5 | +2.8% | 976,200 |
| 2016/10/17 | 180 | 180 | 177.7 | 178.3 | -1.7 | -0.9% | 462,300 |
| 2016/10/14 | 175.3 | 180 | 175.3 | 180 | +4.7 | +2.7% | 1,424,400 |
| 2016/10/13 | 173.3 | 175.3 | 172.3 | 175.3 | +0.6 | +0.3% | 618,900 |
| 2016/10/12 | 172.7 | 177.7 | 170.7 | 174.7 | +0.4 | +0.2% | 1,068,300 |
| 2016/10/11 | 174.7 | 175.7 | 172.3 | 174.3 | -1 | -0.6% | 483,900 |
| 2016/10/07 | 175 | 175.3 | 173 | 175.3 | +0.6 | +0.3% | 414,600 |
| 2016/10/06 | 175 | 176 | 170.3 | 174.7 | -1 | -0.6% | 1,140,900 |
| 2016/10/05 | 174.7 | 179.7 | 173 | 175.7 | +2.7 | +1.6% | 1,726,200 |
| 2016/10/04 | 174.7 | 174.7 | 172 | 173 | +0.3 | +0.2% | 537,000 |
| 2016/10/03 | 171 | 177.3 | 170.3 | 172.7 | +2.7 | +1.6% | 1,471,200 |
| 2016/09/30 | 168.7 | 171.7 | 167.7 | 170 | -1.3 | -0.8% | 649,500 |
| 2016/09/29 | 172.7 | 172.7 | 170.3 | 171.3 | -1.4 | -0.8% | 750,600 |
| 2016/09/28 | 169.7 | 172.7 | 169 | 172.7 | +4.4 | +2.6% | 1,362,600 |
| 2016/09/27 | 163 | 168.3 | 163 | 168.3 | +5.6 | +3.4% | 1,619,700 |
| 2016/09/26 | 165.3 | 166 | 162.3 | 162.7 | -3.3 | -2% | 877,800 |
| 2016/09/23 | 165.7 | 166.3 | 164 | 166 | +1.3 | +0.8% | 719,100 |
| 2016/09/21 | 163.3 | 165 | 161.7 | 164.7 | +0.7 | +0.4% | 451,800 |
| 2016/09/20 | 163 | 165.3 | 160.7 | 164 | +1 | +0.6% | 775,500 |
| 2016/09/16 | 158 | 163.3 | 157.7 | 163 | +6 | +3.8% | 1,045,800 |
1951～
2000
件表示中 / 5811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 | 29,100円 | +5.4% | +0.6% | 3.44% | 28.96倍 | 4.45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 |
| シーユーシー | 168,800円 | +29.9% | -13.0% | 0.00% | 22.49倍 | 1.77倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| ｉｓｐａｃｅ | 52,100円 | +71.1% | - | 0.00% | - | 9.30倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ぴ あ | 311,500円 | +1.0% | +41.0% | 0.00% | 59.58倍 | 7.61倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
市場注目の銘柄
チャート関連のコラム
