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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 122.3 | 122.7 | 121 | 122.3 | ±0 | ±0% | 643,500 |
| 2015/12/16 | 121 | 123 | 120 | 122.3 | +1.3 | +1.1% | 993,600 |
| 2015/12/15 | 123.3 | 123.3 | 120.3 | 121 | -2 | -1.6% | 584,400 |
| 2015/12/14 | 122 | 123 | 121 | 123 | -0.7 | -0.6% | 656,400 |
| 2015/12/11 | 122 | 124 | 121.3 | 123.7 | +1.7 | +1.4% | 1,503,000 |
| 2015/12/10 | 118 | 122 | 118 | 122 | +2.3 | +1.9% | 1,009,800 |
| 2015/12/09 | 118.3 | 120 | 117.7 | 119.7 | ±0 | ±0% | 607,800 |
| 2015/12/08 | 119 | 120.3 | 118.7 | 119.7 | -0.3 | -0.3% | 499,500 |
| 2015/12/07 | 118.7 | 121 | 118.7 | 120 | +1.7 | +1.4% | 854,700 |
| 2015/12/04 | 118 | 119.7 | 117 | 118.3 | -0.7 | -0.6% | 1,242,900 |
| 2015/12/03 | 118.7 | 120 | 118.7 | 119 | -1.3 | -1.1% | 550,200 |
| 2015/12/02 | 119.3 | 120.3 | 117 | 120.3 | ±0 | ±0% | 1,103,100 |
| 2015/12/01 | 119.7 | 121.7 | 119 | 120.3 | -0.4 | -0.3% | 769,200 |
| 2015/11/30 | 120.3 | 122 | 119 | 120.7 | -1 | -0.8% | 920,400 |
| 2015/11/27 | 123.3 | 124.3 | 121.7 | 121.7 | -0.6 | -0.5% | 1,014,600 |
| 2015/11/26 | 121.7 | 122.7 | 118.3 | 122.3 | +0.6 | +0.5% | 1,415,100 |
| 2015/11/25 | 126.7 | 128 | 120.3 | 121.7 | +6.4 | +5.6% | 6,113,400 |
| 2015/11/24 | 113.3 | 115.7 | 113.3 | 115.3 | +3.3 | +2.9% | 876,900 |
| 2015/11/20 | 111 | 112.3 | 110.7 | 112 | ±0 | ±0% | 699,600 |
| 2015/11/19 | 109.7 | 113.3 | 109.3 | 112 | +3 | +2.8% | 1,868,100 |
| 2015/11/18 | 108.3 | 109.3 | 107 | 109 | +1 | +0.9% | 919,500 |
| 2015/11/17 | 107 | 109 | 106.3 | 108 | +2 | +1.9% | 1,494,600 |
| 2015/11/16 | 103.3 | 107 | 103.3 | 106 | +0.3 | +0.3% | 934,800 |
| 2015/11/13 | 105.7 | 108 | 105.3 | 105.7 | -1.6 | -1.5% | 1,221,000 |
| 2015/11/12 | 105.7 | 108.3 | 104.3 | 107.3 | +2.6 | +2.5% | 1,747,800 |
| 2015/11/11 | 106 | 106.3 | 103 | 104.7 | -0.6 | -0.6% | 1,135,800 |
| 2015/11/10 | 101.7 | 106.7 | 101 | 105.3 | +4.3 | +4.3% | 2,110,500 |
| 2015/11/09 | 100.7 | 101.3 | 99.3 | 101 | +1 | +1% | 699,600 |
| 2015/11/06 | 98.7 | 101 | 96.7 | 100 | +3 | +3.1% | 943,800 |
| 2015/11/05 | 100.3 | 100.7 | 95.3 | 97 | -3 | -3% | 1,221,900 |
| 2015/11/04 | 105 | 105.7 | 98 | 100 | -7 | -6.5% | 4,421,400 |
| 2015/11/02 | 105.7 | 118 | 104.3 | 107 | +15 | +16.3% | 20,704,800 |
| 2015/10/30 | 91.7 | 93 | 91 | 92 | +0.3 | +0.3% | 332,400 |
| 2015/10/29 | 92.7 | 94 | 91.7 | 91.7 | -0.6 | -0.7% | 828,000 |
| 2015/10/28 | 92 | 92.3 | 90.7 | 92.3 | -0.7 | -0.8% | 270,000 |
| 2015/10/27 | 91.7 | 93.3 | 91 | 93 | +0.3 | +0.3% | 371,400 |
| 2015/10/26 | 93.3 | 94.3 | 91.7 | 92.7 | ±0 | ±0% | 359,400 |
| 2015/10/23 | 91.3 | 93 | 91 | 92.7 | +1.7 | +1.9% | 424,200 |
| 2015/10/22 | 91.3 | 93 | 90.7 | 91 | -1 | -1.1% | 444,600 |
| 2015/10/21 | 91.3 | 93.7 | 91 | 92 | ±0 | ±0% | 543,900 |
| 2015/10/20 | 92.3 | 93 | 90.3 | 92 | -1.3 | -1.4% | 664,200 |
| 2015/10/19 | 94.7 | 95.7 | 92.7 | 93.3 | -0.7 | -0.7% | 984,300 |
| 2015/10/16 | 93.7 | 95 | 92.3 | 94 | +2 | +2.2% | 1,155,900 |
| 2015/10/15 | 90.7 | 93.7 | 89.7 | 92 | +0.3 | +0.3% | 1,185,000 |
| 2015/10/14 | 94.7 | 94.7 | 89 | 91.7 | -3 | -3.2% | 1,584,300 |
| 2015/10/13 | 93.7 | 97.3 | 92 | 94.7 | +3.7 | +4.1% | 2,503,500 |
| 2015/10/09 | 85 | 91.7 | 84.7 | 91 | +6 | +7.1% | 2,046,000 |
| 2015/10/08 | 84.3 | 85 | 82.7 | 85 | +0.7 | +0.8% | 598,200 |
| 2015/10/07 | 84 | 85 | 81 | 84.3 | +2.6 | +3.2% | 1,060,800 |
| 2015/10/06 | 81.3 | 83.3 | 79.3 | 81.7 | +1 | +1.2% | 809,700 |
2151～
2200
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
