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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 107 | 107 | 105 | 105.7 | -0.6 | -0.6% | 420,000 |
| 2015/07/02 | 108 | 108 | 105.3 | 106.3 | -2 | -1.8% | 596,100 |
| 2015/07/01 | 105 | 108.3 | 104.7 | 108.3 | +4 | +3.8% | 753,600 |
| 2015/06/30 | 103.7 | 105.7 | 103.3 | 104.3 | +0.3 | +0.3% | 860,100 |
| 2015/06/29 | 104.3 | 106 | 103.7 | 104 | -3 | -2.8% | 1,297,500 |
| 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 |
2451～
2500
件表示中 / 5966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 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.91倍 | 3.16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 |
| スバル興 | 292,300円 | -3.1% | -7.1% | 2.74% | 12.45倍 | 1.06倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ステップ | 230,700円 | +4.1% | +4.1% | 3.51% | 14.27倍 | 1.34倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| フィットイージ | 239,800円 | +37.9% | +39.4% | 1.00% | 25.75倍 | 11.26倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| アイドマＨＤ | 247,900円 | +22.4% | +15.5% | 1.21% | 22.70倍 | 5.54倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
