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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 104 | 105 | 104 | 105 | +1 | +1% | 286,500 |
2016/03/02 | 103.3 | 104.7 | 103 | 104 | +1.7 | +1.7% | 381,600 |
2016/03/01 | 100.3 | 103.7 | 100.3 | 102.3 | ±0 | ±0% | 366,000 |
2016/02/29 | 100 | 104.7 | 98.3 | 102.3 | +3.6 | +3.6% | 840,000 |
2016/02/26 | 99.3 | 99.7 | 97.7 | 98.7 | -0.3 | -0.3% | 334,800 |
2016/02/25 | 96.3 | 100.3 | 96 | 99 | -2 | -2% | 588,900 |
2016/02/24 | 100 | 101.3 | 99 | 101 | ±0 | ±0% | 546,000 |
2016/02/23 | 102.3 | 105 | 100 | 101 | -1.7 | -1.7% | 716,100 |
2016/02/22 | 101.3 | 103 | 100.3 | 102.7 | +3 | +3% | 399,600 |
2016/02/19 | 99 | 99.7 | 98.3 | 99.7 | -0.3 | -0.3% | 233,100 |
2016/02/18 | 101 | 102 | 99.3 | 100 | +1.7 | +1.7% | 374,400 |
2016/02/17 | 98.3 | 100.3 | 96.7 | 98.3 | +1 | +1% | 500,100 |
2016/02/16 | 97 | 101 | 97 | 97.3 | ±0 | ±0% | 666,900 |
2016/02/15 | 101 | 101.3 | 94 | 97.3 | +5.6 | +6.1% | 849,600 |
2016/02/12 | 96.7 | 98.3 | 91.3 | 91.7 | -8.3 | -8.3% | 1,108,200 |
2016/02/10 | 100.3 | 101.7 | 97 | 100 | ±0 | ±0% | 645,900 |
2016/02/09 | 103.3 | 105.7 | 98.3 | 100 | -8.7 | -8% | 999,300 |
2016/02/08 | 106 | 109.3 | 106 | 108.7 | +4.7 | +4.5% | 658,500 |
2016/02/05 | 103.7 | 104.7 | 102 | 104 | +1.3 | +1.3% | 642,300 |
2016/02/04 | 103.3 | 104 | 101.3 | 102.7 | -2.3 | -2.2% | 288,300 |
2016/02/03 | 105.3 | 106.3 | 102 | 105 | -2.3 | -2.1% | 670,800 |
2016/02/02 | 109 | 109 | 106.7 | 107.3 | -1.7 | -1.6% | 287,100 |
2016/02/01 | 108.3 | 109.7 | 108.3 | 109 | +1 | +0.9% | 403,500 |
2016/01/29 | 104.7 | 108 | 102.7 | 108 | +4.7 | +4.5% | 1,179,900 |
2016/01/28 | 104 | 105 | 102.7 | 103.3 | +0.3 | +0.3% | 320,700 |
2016/01/27 | 103.3 | 103.3 | 100.7 | 103 | +2 | +2% | 231,300 |
2016/01/26 | 100.3 | 103.3 | 98.7 | 101 | -1 | -1% | 590,400 |
2016/01/25 | 100.7 | 103 | 99.3 | 102 | +3.3 | +3.3% | 420,600 |
2016/01/22 | 93.3 | 99 | 93.3 | 98.7 | +5.7 | +6.1% | 842,700 |
2016/01/21 | 93.7 | 98 | 92.7 | 93 | -2.7 | -2.8% | 695,100 |
2016/01/20 | 99.3 | 100.3 | 94.3 | 95.7 | -4.3 | -4.3% | 764,100 |
2016/01/19 | 99.3 | 102 | 98.7 | 100 | +1.7 | +1.7% | 436,200 |
2016/01/18 | 99.3 | 100 | 96.7 | 98.3 | -4.4 | -4.3% | 1,054,200 |
2016/01/15 | 103.3 | 105.7 | 101.7 | 102.7 | -1.6 | -1.5% | 509,700 |
2016/01/14 | 105.7 | 106 | 102.3 | 104.3 | -4 | -3.7% | 667,500 |
2016/01/13 | 107.3 | 109 | 107 | 108.3 | -0.7 | -0.6% | 677,400 |
2016/01/12 | 111.7 | 112.7 | 107.7 | 109 | -4.3 | -3.8% | 888,300 |
2016/01/08 | 111.7 | 114.3 | 111.3 | 113.3 | +0.3 | +0.3% | 635,700 |
2016/01/07 | 112.3 | 115.3 | 112.3 | 113 | ±0 | ±0% | 530,700 |
2016/01/06 | 115.3 | 116.7 | 112.3 | 113 | -3 | -2.6% | 583,200 |
2016/01/05 | 115.7 | 117.7 | 115.3 | 116 | -1 | -0.9% | 338,400 |
2016/01/04 | 117 | 119.7 | 117 | 117 | -1.7 | -1.4% | 322,200 |
2015/12/30 | 116 | 119.3 | 116 | 118.7 | +1.7 | +1.5% | 379,200 |
2015/12/29 | 115 | 117 | 115 | 117 | +1 | +0.9% | 246,900 |
2015/12/28 | 113.3 | 117 | 113.3 | 116 | ±0 | ±0% | 583,200 |
2015/12/25 | 117.7 | 117.7 | 115.7 | 116 | -2.3 | -1.9% | 632,700 |
2015/12/24 | 119.3 | 119.3 | 118 | 118.3 | -0.4 | -0.3% | 620,100 |
2015/12/22 | 117 | 119.7 | 116.7 | 118.7 | +0.7 | +0.6% | 737,400 |
2015/12/21 | 121 | 121.7 | 118 | 118 | -4 | -3.3% | 893,100 |
2015/12/18 | 122 | 122.7 | 119.3 | 122 | -0.3 | -0.2% | 872,400 |
2101~
2150
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