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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/05 | 78.7 | 81.7 | 78.7 | 80.7 | +2.4 | +3.1% | 757,800 |
| 2015/10/02 | 76 | 80.7 | 75.3 | 78.3 | +1.3 | +1.7% | 775,800 |
| 2015/10/01 | 76.3 | 77.3 | 75.3 | 77 | -0.3 | -0.4% | 705,600 |
| 2015/09/30 | 75 | 78.3 | 75 | 77.3 | +3 | +4% | 926,100 |
| 2015/09/29 | 78.3 | 78.7 | 74.3 | 74.3 | -8 | -9.7% | 1,404,000 |
| 2015/09/28 | 82.7 | 85 | 79.7 | 82.3 | -1.4 | -1.7% | 1,978,800 |
| 2015/09/25 | 84.3 | 86.7 | 81 | 83.7 | -7.6 | -8.3% | 3,895,500 |
| 2015/09/24 | 88.7 | 92 | 80 | 91.3 | +13.3 | +17.1% | 12,354,600 |
| 2015/09/18 | 78 | 78 | 73.3 | 78 | +16.7 | +27.2% | 7,372,500 |
| 2015/09/17 | 55.3 | 62 | 55.3 | 61.3 | +6 | +10.8% | 5,542,800 |
| 2015/09/16 | 54 | 55.7 | 53.7 | 55.3 | -3.7 | -6.3% | 4,363,200 |
| 2015/09/15 | 63 | 63.3 | 58.7 | 59 | -3.7 | -5.9% | 2,425,200 |
| 2015/09/14 | 65.7 | 66.3 | 61.3 | 62.7 | -2 | -3.1% | 3,501,600 |
| 2015/09/11 | 73.3 | 74.7 | 60.3 | 64.7 | -14 | -17.8% | 10,531,800 |
| 2015/09/10 | 78.3 | 81.3 | 76.3 | 78.7 | -1.3 | -1.6% | 1,113,300 |
| 2015/09/09 | 81.7 | 85 | 79.7 | 80 | -4.3 | -5.1% | 2,203,500 |
| 2015/09/08 | 85.3 | 88.3 | 84.3 | 84.3 | -0.7 | -0.8% | 261,000 |
2201～
2250
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
