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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 107.7 | 108 | 105.7 | 107 | -0.7 | -0.6% | 588,600 |
| 2015/06/25 | 109.7 | 109.7 | 107.3 | 107.7 | -2.6 | -2.4% | 683,400 |
| 2015/06/24 | 110 | 111 | 108.3 | 110.3 | +1 | +0.9% | 729,300 |
| 2015/06/23 | 109.3 | 110 | 108.3 | 109.3 | +1.3 | +1.2% | 606,300 |
| 2015/06/22 | 105.7 | 108.7 | 105.3 | 108 | +2.3 | +2.2% | 649,200 |
| 2015/06/19 | 106 | 106.7 | 104.7 | 105.7 | +0.7 | +0.7% | 1,013,100 |
| 2015/06/18 | 113 | 113.3 | 104.3 | 105 | -9.7 | -8.5% | 3,535,500 |
| 2015/06/17 | 105.3 | 118 | 105 | 114.7 | +10 | +9.6% | 5,378,700 |
| 2015/06/16 | 105.7 | 105.7 | 104.3 | 104.7 | -1.3 | -1.2% | 294,300 |
| 2015/06/15 | 104.3 | 106 | 104 | 106 | +1.7 | +1.6% | 471,600 |
| 2015/06/12 | 103.3 | 104.3 | 103 | 104.3 | +2 | +2% | 623,100 |
| 2015/06/11 | 103 | 103.3 | 102 | 102.3 | -0.7 | -0.7% | 654,600 |
| 2015/06/10 | 102 | 103.7 | 102 | 103 | +0.7 | +0.7% | 551,400 |
| 2015/06/09 | 103.3 | 103.3 | 102.3 | 102.3 | -0.7 | -0.7% | 503,400 |
| 2015/06/08 | 103 | 103.7 | 103 | 103 | -0.3 | -0.3% | 264,300 |
| 2015/06/05 | 102.3 | 104 | 102.3 | 103.3 | +1 | +1% | 402,300 |
| 2015/06/04 | 105.3 | 105.3 | 102 | 102.3 | -2 | -1.9% | 1,110,000 |
| 2015/06/03 | 101.7 | 105 | 101.7 | 104.3 | +1.3 | +1.3% | 985,800 |
| 2015/06/02 | 104.3 | 104.7 | 103 | 103 | -1.3 | -1.2% | 726,300 |
| 2015/06/01 | 103.7 | 105.3 | 103.7 | 104.3 | ±0 | ±0% | 489,300 |
| 2015/05/29 | 105.3 | 105.3 | 103.3 | 104.3 | -1.4 | -1.3% | 952,500 |
| 2015/05/28 | 106 | 106.7 | 105.7 | 105.7 | -0.6 | -0.6% | 603,900 |
| 2015/05/27 | 106.3 | 106.3 | 105.3 | 106.3 | +1 | +0.9% | 236,400 |
| 2015/05/26 | 106 | 107 | 105 | 105.3 | -0.4 | -0.4% | 562,500 |
| 2015/05/25 | 108.3 | 108.3 | 105.7 | 105.7 | -1.6 | -1.5% | 966,300 |
| 2015/05/22 | 106.3 | 108 | 105.7 | 107.3 | +2.3 | +2.2% | 529,200 |
| 2015/05/21 | 107.3 | 107.7 | 104.7 | 105 | -2.3 | -2.1% | 734,400 |
| 2015/05/20 | 106.3 | 109.3 | 106 | 107.3 | +2.3 | +2.2% | 1,280,400 |
| 2015/05/19 | 102 | 105 | 102 | 105 | +2.3 | +2.2% | 825,000 |
| 2015/05/18 | 102 | 103.3 | 101.7 | 102.7 | +0.4 | +0.4% | 363,300 |
| 2015/05/15 | 103.3 | 103.7 | 102 | 102.3 | +0.3 | +0.3% | 396,900 |
| 2015/05/14 | 105.7 | 105.7 | 100.7 | 102 | -4 | -3.8% | 1,483,200 |
| 2015/05/13 | 106.7 | 107.7 | 105.7 | 106 | -1 | -0.9% | 360,900 |
| 2015/05/12 | 109 | 109 | 105.3 | 107 | -2.7 | -2.5% | 907,500 |
| 2015/05/11 | 110.3 | 111 | 108.3 | 109.7 | +2 | +1.9% | 1,165,500 |
| 2015/05/08 | 103.3 | 108.3 | 103.3 | 107.7 | +4.4 | +4.3% | 1,173,900 |
| 2015/05/07 | 101.7 | 104 | 101.3 | 103.3 | +1.6 | +1.6% | 623,100 |
| 2015/05/01 | 103.7 | 106.3 | 101.7 | 101.7 | -3 | -2.9% | 1,365,000 |
| 2015/04/30 | 107.3 | 107.7 | 104.3 | 104.7 | -3.6 | -3.3% | 1,521,000 |
| 2015/04/28 | 108.7 | 109.7 | 108.3 | 108.3 | -0.7 | -0.6% | 496,800 |
| 2015/04/27 | 109.7 | 110 | 108 | 109 | ±0 | ±0% | 1,133,400 |
| 2015/04/24 | 110.3 | 111 | 108.7 | 109 | -2 | -1.8% | 1,437,900 |
| 2015/04/23 | 110.7 | 113 | 110.7 | 111 | -1 | -0.9% | 1,279,500 |
| 2015/04/22 | 111 | 114.3 | 111 | 112 | +1 | +0.9% | 1,713,600 |
| 2015/04/21 | 108.3 | 112 | 108.3 | 111 | +2.7 | +2.5% | 1,385,700 |
| 2015/04/20 | 111.7 | 113.7 | 108.3 | 108.3 | -2.4 | -2.2% | 2,253,900 |
| 2015/04/17 | 111.7 | 114 | 110.7 | 110.7 | -1.6 | -1.4% | 1,839,300 |
| 2015/04/16 | 118 | 121.7 | 108.7 | 112.3 | -8.4 | -7% | 6,743,100 |
| 2015/04/15 | 125 | 126.7 | 117 | 120.7 | -6 | -4.7% | 6,042,300 |
| 2015/04/14 | 126.7 | 142.7 | 119.7 | 126.7 | -0.6 | -0.5% | 8,553,300 |
2301～
2350
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
