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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 79.3 | 81.3 | 78.7 | 81 | +1.7 | +2.1% | 1,305,900 |
| 2014/11/12 | 78.3 | 79.3 | 77.7 | 79.3 | +1 | +1.3% | 870,300 |
| 2014/11/11 | 77 | 78.3 | 76.7 | 78.3 | +1 | +1.3% | 662,400 |
| 2014/11/10 | 76.3 | 77.7 | 76.3 | 77.3 | +0.6 | +0.8% | 556,200 |
| 2014/11/07 | 76.3 | 76.7 | 76 | 76.7 | +1 | +1.3% | 402,300 |
| 2014/11/06 | 76.7 | 76.7 | 75.3 | 75.7 | -1 | -1.3% | 353,700 |
| 2014/11/05 | 76.3 | 76.7 | 75.7 | 76.7 | +0.4 | +0.5% | 386,100 |
| 2014/11/04 | 77 | 77.3 | 76 | 76.3 | ±0 | ±0% | 602,100 |
| 2014/10/31 | 75.3 | 76.3 | 75 | 76.3 | +1.6 | +2.1% | 572,100 |
| 2014/10/30 | 76 | 76.3 | 74.7 | 74.7 | -1.6 | -2.1% | 1,075,800 |
| 2014/10/29 | 76.3 | 76.3 | 75.7 | 76.3 | +0.3 | +0.4% | 264,900 |
| 2014/10/28 | 76 | 76.7 | 75.7 | 76 | -0.3 | -0.4% | 197,700 |
| 2014/10/27 | 76.3 | 76.7 | 75.7 | 76.3 | ±0 | ±0% | 263,400 |
| 2014/10/24 | 76 | 76.7 | 75.3 | 76.3 | +0.6 | +0.8% | 225,000 |
| 2014/10/23 | 75.3 | 76.3 | 75.3 | 75.7 | -0.6 | -0.8% | 206,100 |
| 2014/10/22 | 75 | 76.3 | 75 | 76.3 | +1.3 | +1.7% | 510,900 |
| 2014/10/21 | 76.7 | 76.7 | 75 | 75 | -1.7 | -2.2% | 302,100 |
| 2014/10/20 | 75.7 | 76.7 | 75.3 | 76.7 | +2 | +2.7% | 297,600 |
| 2014/10/17 | 74.3 | 77 | 74.3 | 74.7 | +0.7 | +0.9% | 559,800 |
| 2014/10/16 | 74.7 | 75.7 | 73.7 | 74 | -3.3 | -4.3% | 975,600 |
| 2014/10/15 | 77 | 79 | 76.3 | 77.3 | +2.6 | +3.5% | 973,200 |
| 2014/10/14 | 74.7 | 75.3 | 74 | 74.7 | -0.6 | -0.8% | 829,800 |
| 2014/10/10 | 75.3 | 76.3 | 74.7 | 75.3 | -1 | -1.3% | 682,800 |
| 2014/10/09 | 76 | 77.3 | 75.7 | 76.3 | +0.3 | +0.4% | 426,300 |
| 2014/10/08 | 74.3 | 76.7 | 74.3 | 76 | +1 | +1.3% | 578,100 |
| 2014/10/07 | 76 | 76.3 | 74.7 | 75 | -1.7 | -2.2% | 375,300 |
| 2014/10/06 | 75.7 | 76.7 | 75.3 | 76.7 | +2 | +2.7% | 258,900 |
| 2014/10/03 | 74 | 75.3 | 74 | 74.7 | +0.4 | +0.5% | 324,000 |
| 2014/10/02 | 75 | 75.7 | 74.3 | 74.3 | -1.7 | -2.2% | 454,800 |
| 2014/10/01 | 76.7 | 76.7 | 75.3 | 76 | ±0 | ±0% | 334,800 |
| 2014/09/30 | 76.3 | 77 | 76 | 76 | -0.7 | -0.9% | 357,300 |
| 2014/09/29 | 77.3 | 77.7 | 76.7 | 76.7 | -0.6 | -0.8% | 334,500 |
| 2014/09/26 | 77 | 77.7 | 76.7 | 77.3 | +0.3 | +0.4% | 370,800 |
| 2014/09/25 | 77.7 | 78 | 76.7 | 77 | -1 | -1.3% | 440,400 |
| 2014/09/24 | 79 | 79.7 | 78 | 78 | +0.3 | +0.4% | 501,600 |
| 2014/09/22 | 77.3 | 77.7 | 76.7 | 77.7 | +0.4 | +0.5% | 395,100 |
| 2014/09/19 | 79 | 79.3 | 76.3 | 77.3 | -1.7 | -2.2% | 1,569,300 |
| 2014/09/18 | 79 | 79.3 | 78.7 | 79 | +0.3 | +0.4% | 156,000 |
| 2014/09/17 | 79.3 | 79.7 | 78.7 | 78.7 | -1 | -1.3% | 330,300 |
| 2014/09/16 | 80.3 | 80.3 | 79 | 79.7 | ±0 | ±0% | 594,900 |
| 2014/09/12 | 79.7 | 80.3 | 79.7 | 79.7 | -0.6 | -0.7% | 447,900 |
| 2014/09/11 | 79.7 | 80.3 | 79.7 | 80.3 | +0.3 | +0.4% | 386,700 |
| 2014/09/10 | 80 | 80.3 | 79.7 | 80 | -0.3 | -0.4% | 462,300 |
| 2014/09/09 | 80.3 | 80.7 | 80 | 80.3 | ±0 | ±0% | 327,000 |
| 2014/09/08 | 80.7 | 81 | 79.7 | 80.3 | -0.4 | -0.5% | 319,800 |
| 2014/09/05 | 80 | 81.7 | 79.7 | 80.7 | +1 | +1.3% | 777,900 |
| 2014/09/04 | 79.3 | 80 | 79.3 | 79.7 | ±0 | ±0% | 330,000 |
| 2014/09/03 | 80.3 | 81.3 | 79.3 | 79.7 | -1 | -1.2% | 600,600 |
| 2014/09/02 | 82 | 82.3 | 80.3 | 80.7 | -1 | -1.2% | 683,700 |
| 2014/09/01 | 82 | 82.3 | 80 | 81.7 | -0.3 | -0.4% | 1,369,200 |
2451～
2500
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
