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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 93.7 | 93.7 | 92.3 | 93.3 | -0.4 | -0.4% | 413,100 |
| 2015/02/24 | 94.3 | 94.7 | 93.3 | 93.7 | ±0 | ±0% | 507,000 |
| 2015/02/23 | 96 | 96 | 92.7 | 93.7 | ±0 | ±0% | 736,500 |
| 2015/02/20 | 91.3 | 94.3 | 91 | 93.7 | +2.4 | +2.6% | 1,045,500 |
| 2015/02/19 | 94.3 | 94.3 | 90.3 | 91.3 | -2.7 | -2.9% | 1,337,100 |
| 2015/02/18 | 98.7 | 98.7 | 92 | 94 | -3.3 | -3.4% | 2,678,400 |
| 2015/02/17 | 93.3 | 98.3 | 93.3 | 97.3 | +4.6 | +5% | 2,449,800 |
| 2015/02/16 | 90.7 | 94.7 | 90 | 92.7 | +3 | +3.3% | 1,870,800 |
| 2015/02/13 | 88.3 | 90.3 | 88.3 | 89.7 | +1.7 | +1.9% | 1,056,900 |
| 2015/02/12 | 87.3 | 89 | 87 | 88 | +1.3 | +1.5% | 956,400 |
| 2015/02/10 | 84.7 | 87 | 84.3 | 86.7 | +1.4 | +1.6% | 1,023,900 |
| 2015/02/09 | 86 | 86 | 84.7 | 85.3 | +0.6 | +0.7% | 844,800 |
| 2015/02/06 | 84 | 85 | 83.3 | 84.7 | +1.4 | +1.7% | 581,400 |
| 2015/02/05 | 83.7 | 84 | 82.7 | 83.3 | -0.7 | -0.8% | 233,700 |
| 2015/02/04 | 82 | 84 | 82 | 84 | +2 | +2.4% | 383,100 |
| 2015/02/03 | 82.3 | 83 | 82 | 82 | -0.3 | -0.4% | 351,300 |
| 2015/02/02 | 83.7 | 84 | 82.3 | 82.3 | -1.4 | -1.7% | 403,200 |
| 2015/01/30 | 84.7 | 86 | 83.3 | 83.7 | -0.6 | -0.7% | 607,500 |
| 2015/01/29 | 84 | 84.7 | 83.7 | 84.3 | -0.7 | -0.8% | 480,900 |
| 2015/01/28 | 84 | 85 | 83.7 | 85 | +0.7 | +0.8% | 245,100 |
| 2015/01/27 | 84 | 85.3 | 84 | 84.3 | +0.6 | +0.7% | 812,700 |
| 2015/01/26 | 82 | 83.7 | 82 | 83.7 | +1.4 | +1.7% | 683,100 |
| 2015/01/23 | 81.7 | 82.3 | 80.7 | 82.3 | ±0 | ±0% | 584,400 |
| 2015/01/22 | 82 | 82.3 | 80.3 | 82.3 | +0.6 | +0.7% | 1,010,400 |
| 2015/01/21 | 82.7 | 83 | 81.3 | 81.7 | -1 | -1.2% | 910,800 |
| 2015/01/20 | 82 | 83 | 81.3 | 82.7 | +1 | +1.2% | 408,300 |
| 2015/01/19 | 83.7 | 83.7 | 81.3 | 81.7 | -1 | -1.2% | 889,200 |
| 2015/01/16 | 84.3 | 84.7 | 82.3 | 82.7 | -1.3 | -1.5% | 1,201,200 |
| 2015/01/15 | 88.7 | 91.3 | 83.3 | 84 | -7.3 | -8% | 4,336,200 |
| 2015/01/14 | 86.7 | 101 | 85 | 91.3 | +8 | +9.6% | 15,916,800 |
| 2015/01/13 | 83.3 | 84.7 | 81.7 | 83.3 | +1.3 | +1.6% | 833,100 |
| 2015/01/09 | 82 | 83 | 82 | 82 | +0.3 | +0.4% | 420,300 |
| 2015/01/08 | 81 | 82.7 | 80.7 | 81.7 | +1.7 | +2.1% | 616,200 |
| 2015/01/07 | 80.3 | 81.7 | 80 | 80 | -0.3 | -0.4% | 344,400 |
| 2015/01/06 | 81.3 | 81.3 | 79 | 80.3 | -0.7 | -0.9% | 716,700 |
| 2015/01/05 | 81.7 | 82 | 81 | 81 | +1 | +1.3% | 1,335,900 |
| 2014/12/30 | 78 | 81 | 78 | 80 | +1.7 | +2.2% | 519,000 |
| 2014/12/29 | 77 | 79 | 77 | 78.3 | +0.3 | +0.4% | 646,800 |
| 2014/12/26 | 76.7 | 78 | 76.7 | 78 | +1.3 | +1.7% | 427,800 |
| 2014/12/25 | 76.7 | 77.3 | 76 | 76.7 | -0.6 | -0.8% | 1,125,000 |
| 2014/12/24 | 77 | 82 | 76.7 | 77.3 | ±0 | ±0% | 2,200,500 |
| 2014/12/22 | 77.7 | 78 | 77.3 | 77.3 | -1 | -1.3% | 619,800 |
| 2014/12/19 | 78.3 | 79 | 77.7 | 78.3 | +0.6 | +0.8% | 347,700 |
| 2014/12/18 | 77.3 | 78.3 | 76.7 | 77.7 | +1 | +1.3% | 753,600 |
| 2014/12/17 | 76.7 | 77.3 | 76.7 | 76.7 | ±0 | ±0% | 373,800 |
| 2014/12/16 | 76.7 | 77.7 | 76.7 | 76.7 | -0.6 | -0.8% | 583,800 |
| 2014/12/15 | 78 | 78 | 77.3 | 77.3 | -1 | -1.3% | 335,400 |
| 2014/12/12 | 78.3 | 79 | 78.3 | 78.3 | -0.7 | -0.9% | 492,900 |
| 2014/12/11 | 78.3 | 79.3 | 78.3 | 79 | +0.3 | +0.4% | 531,000 |
| 2014/12/10 | 80 | 80 | 78.7 | 78.7 | -1.3 | -1.6% | 645,300 |
2351～
2400
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
