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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 132.7 | 136 | 132.3 | 134.3 | +0.3 | +0.2% | 396,600 |
| 2016/05/18 | 135.7 | 136 | 132.7 | 134 | -2 | -1.5% | 511,500 |
| 2016/05/17 | 134.7 | 138.3 | 134 | 136 | +2.7 | +2% | 1,033,500 |
| 2016/05/16 | 136 | 137 | 132 | 133.3 | -2.7 | -2% | 699,600 |
| 2016/05/13 | 138 | 138.3 | 134.7 | 136 | -2.7 | -1.9% | 612,600 |
| 2016/05/12 | 137.7 | 139 | 137.3 | 138.7 | +0.7 | +0.5% | 480,000 |
| 2016/05/11 | 139.3 | 139.7 | 136.3 | 138 | +0.3 | +0.2% | 453,600 |
| 2016/05/10 | 135.7 | 138.3 | 135 | 137.7 | +2 | +1.5% | 406,800 |
| 2016/05/09 | 136.7 | 139 | 133.3 | 135.7 | ±0 | ±0% | 927,000 |
| 2016/05/06 | 134 | 136.3 | 134 | 135.7 | +1.4 | +1% | 419,100 |
| 2016/05/02 | 135 | 137.3 | 134 | 134.3 | -4.4 | -3.2% | 1,046,100 |
| 2016/04/28 | 141.7 | 141.7 | 138.7 | 138.7 | -3 | -2.1% | 943,200 |
| 2016/04/27 | 141.7 | 142 | 140.3 | 141.7 | +1 | +0.7% | 782,100 |
| 2016/04/26 | 137.7 | 141.3 | 137.3 | 140.7 | +2.4 | +1.7% | 903,300 |
| 2016/04/25 | 139 | 140 | 137.3 | 138.3 | -0.7 | -0.5% | 569,400 |
| 2016/04/22 | 138.7 | 139.7 | 136.3 | 139 | ±0 | ±0% | 687,000 |
| 2016/04/21 | 140 | 141.3 | 137.7 | 139 | +1.7 | +1.2% | 970,800 |
| 2016/04/20 | 134 | 142 | 133.7 | 137.3 | +4 | +3% | 1,601,700 |
| 2016/04/19 | 128 | 133.3 | 128 | 133.3 | +6.6 | +5.2% | 1,888,500 |
| 2016/04/18 | 124 | 127.3 | 123.3 | 126.7 | +1.4 | +1.1% | 924,900 |
| 2016/04/15 | 123 | 125.3 | 122.3 | 125.3 | +1 | +0.8% | 866,100 |
| 2016/04/14 | 123.7 | 127.3 | 120 | 124.3 | -0.7 | -0.6% | 1,603,500 |
| 2016/04/13 | 124.3 | 129 | 118.3 | 125 | +1 | +0.8% | 3,772,200 |
| 2016/04/12 | 120 | 124 | 118 | 124 | +5 | +4.2% | 986,700 |
| 2016/04/11 | 117.3 | 119.7 | 117 | 119 | +4 | +3.5% | 954,000 |
| 2016/04/08 | 112 | 116 | 110.7 | 115 | +1.3 | +1.1% | 636,900 |
| 2016/04/07 | 114.3 | 114.7 | 112.7 | 113.7 | +5.4 | +5% | 1,062,900 |
| 2016/04/06 | 106 | 109.3 | 105.3 | 108.3 | +0.3 | +0.3% | 387,900 |
| 2016/04/05 | 111 | 112.3 | 107.3 | 108 | -4 | -3.6% | 329,400 |
| 2016/04/04 | 110.3 | 113 | 110 | 112 | +2 | +1.8% | 190,200 |
| 2016/04/01 | 115 | 115.3 | 110 | 110 | -4.7 | -4.1% | 435,000 |
| 2016/03/31 | 114.7 | 115 | 113.3 | 114.7 | +0.4 | +0.3% | 294,000 |
| 2016/03/30 | 114 | 114.3 | 112.7 | 114.3 | -0.4 | -0.3% | 182,400 |
| 2016/03/29 | 113.3 | 114.7 | 112.7 | 114.7 | +0.4 | +0.3% | 186,900 |
| 2016/03/28 | 115 | 115 | 112.3 | 114.3 | +0.3 | +0.3% | 421,800 |
| 2016/03/25 | 115.7 | 116 | 113.3 | 114 | -1.7 | -1.5% | 315,900 |
| 2016/03/24 | 114.7 | 116 | 113.3 | 115.7 | +1 | +0.9% | 836,400 |
| 2016/03/23 | 114.7 | 115 | 113.7 | 114.7 | +1.4 | +1.2% | 291,000 |
| 2016/03/22 | 113.7 | 115 | 112 | 113.3 | +2 | +1.8% | 496,800 |
| 2016/03/18 | 111.7 | 112.7 | 107.7 | 111.3 | -2 | -1.8% | 520,800 |
| 2016/03/17 | 114.3 | 115 | 112 | 113.3 | -0.7 | -0.6% | 467,400 |
| 2016/03/16 | 112.7 | 116.7 | 112.3 | 114 | +2.3 | +2.1% | 1,101,300 |
| 2016/03/15 | 110.3 | 111.7 | 109.7 | 111.7 | +1 | +0.9% | 651,600 |
| 2016/03/14 | 107.3 | 111.7 | 107 | 110.7 | +4 | +3.7% | 1,231,800 |
| 2016/03/11 | 104.3 | 106.7 | 104.3 | 106.7 | +1 | +0.9% | 581,400 |
| 2016/03/10 | 105.3 | 106.3 | 105 | 105.7 | +1 | +1% | 317,100 |
| 2016/03/09 | 106.7 | 106.7 | 104.3 | 104.7 | -1 | -0.9% | 441,600 |
| 2016/03/08 | 105 | 106.3 | 104.3 | 105.7 | +0.7 | +0.7% | 415,200 |
| 2016/03/07 | 103.7 | 105.7 | 103.7 | 105 | +0.3 | +0.3% | 630,900 |
| 2016/03/04 | 105 | 105.7 | 104 | 104.7 | -0.3 | -0.3% | 669,300 |
2051～
2100
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
