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 |
|---|---|---|---|---|---|---|---|
| 2014/04/14 | 73.3 | 73.7 | 71.3 | 71.3 | -2 | -2.7% | 694,200 |
| 2014/04/11 | 72.7 | 74 | 70 | 73.3 | -1 | -1.3% | 1,299,000 |
| 2014/04/10 | 77.3 | 79 | 74 | 74.3 | -2.7 | -3.5% | 1,091,100 |
| 2014/04/09 | 77.3 | 78.7 | 76.7 | 77 | -1.7 | -2.2% | 744,000 |
| 2014/04/08 | 80.7 | 80.7 | 78.3 | 78.7 | -2.6 | -3.2% | 966,000 |
| 2014/04/07 | 82 | 82.3 | 80.7 | 81.3 | -1.7 | -2% | 600,300 |
| 2014/04/04 | 83 | 83.3 | 81.7 | 83 | +0.3 | +0.4% | 578,400 |
| 2014/04/03 | 84.7 | 85.7 | 82.7 | 82.7 | -1 | -1.2% | 946,200 |
| 2014/04/02 | 84 | 84.7 | 83.3 | 83.7 | +0.7 | +0.8% | 1,060,500 |
| 2014/04/01 | 83.7 | 85.3 | 81.7 | 83 | -2 | -2.4% | 1,782,300 |
| 2014/03/31 | 80 | 89.7 | 80 | 85 | +6.7 | +8.6% | 4,887,600 |
| 2014/03/28 | 75 | 79 | 75 | 78.3 | +1.6 | +2.1% | 906,300 |
| 2014/03/27 | 72.7 | 77.3 | 72.7 | 76.7 | -0.3 | -0.4% | 1,304,700 |
| 2014/03/26 | 76.3 | 81.3 | 75 | 77 | +1 | +1.3% | 2,076,600 |
| 2014/03/25 | 75.3 | 78 | 75 | 76 | -1.3 | -1.7% | 1,896,600 |
| 2014/03/24 | 76.7 | 79.7 | 72.7 | 77.3 | -0.7 | -0.9% | 3,243,900 |
| 2014/03/20 | 83.7 | 84.3 | 77.3 | 78 | -8.3 | -9.6% | 3,445,200 |
| 2014/03/19 | 87.3 | 88.7 | 85 | 86.3 | -1.7 | -1.9% | 1,452,000 |
| 2014/03/18 | 84.7 | 89.3 | 84.7 | 88 | +2 | +2.3% | 2,141,700 |
| 2014/03/17 | 93 | 93 | 83.3 | 86 | -8.7 | -9.2% | 4,504,200 |
| 2014/03/14 | 98.3 | 98.3 | 94.3 | 94.7 | -5.3 | -5.3% | 3,524,400 |
| 2014/03/13 | 100.3 | 102 | 100 | 100 | -0.7 | -0.7% | 1,763,100 |
| 2014/03/12 | 102.3 | 103 | 100.3 | 100.7 | -4.3 | -4.1% | 2,986,800 |
| 2014/03/11 | 110 | 111 | 104.3 | 105 | -2.7 | -2.5% | 6,229,200 |
| 2014/03/10 | 102.7 | 110.7 | 102 | 107.7 | +5 | +4.9% | 6,992,400 |
| 2014/03/07 | 100.7 | 106.7 | 100.7 | 102.7 | +2.7 | +2.7% | 3,741,900 |
| 2014/03/06 | 99.3 | 101 | 99 | 100 | +0.7 | +0.7% | 1,320,900 |
| 2014/03/05 | 99 | 101.7 | 98.7 | 99.3 | +1 | +1% | 1,945,800 |
| 2014/03/04 | 98.3 | 99.7 | 96.7 | 98.3 | -1.7 | -1.7% | 2,486,700 |
| 2014/03/03 | 97 | 100.3 | 95.7 | 100 | -1.3 | -1.3% | 2,947,500 |
| 2014/02/28 | 104 | 104.7 | 100 | 101.3 | -3.4 | -3.2% | 3,704,400 |
| 2014/02/27 | 110.7 | 111.3 | 104.3 | 104.7 | -6 | -5.4% | 4,660,800 |
| 2014/02/26 | 110.7 | 112.3 | 110.3 | 110.7 | -1.6 | -1.4% | 2,102,400 |
| 2014/02/25 | 113 | 114.7 | 111 | 112.3 | +0.3 | +0.3% | 5,821,500 |
| 2014/02/24 | 107 | 114.7 | 106.7 | 112 | +5.7 | +5.4% | 7,461,900 |
| 2014/02/21 | 104.7 | 109.7 | 104 | 106.3 | +2 | +1.9% | 4,634,400 |
| 2014/02/20 | 105.3 | 107 | 104 | 104.3 | -1 | -0.9% | 2,838,600 |
| 2014/02/19 | 105 | 108 | 104 | 105.3 | +0.6 | +0.6% | 6,336,600 |
| 2014/02/18 | 107.7 | 111.7 | 103.3 | 104.7 | -5.3 | -4.8% | 10,911,600 |
| 2014/02/17 | 116 | 119.3 | 107 | 110 | +3.3 | +3.1% | 26,938,800 |
| 2014/02/14 | 94.3 | 120 | 94.3 | 106.7 | +9.7 | +10% | 106,939,800 |
| 2014/02/13 | 97 | 97 | 97 | 97 | -26.7 | -21.6% | 1,300,800 |
| 2014/02/12 | 123.7 | 123.7 | 123.7 | 123.7 | -26.6 | -17.7% | 1,048,500 |
| 2014/02/10 | 187.3 | 188.3 | 150.3 | 150.3 | -33.4 | -18.2% | 916,200 |
| 2014/02/07 | 183.3 | 185.7 | 181 | 183.7 | +5.7 | +3.2% | 592,800 |
| 2014/02/06 | 175.3 | 180.3 | 175.3 | 178 | +2.3 | +1.3% | 504,900 |
| 2014/02/05 | 176.3 | 178 | 172.3 | 175.7 | +5.4 | +3.2% | 914,100 |
| 2014/02/04 | 169.3 | 176.7 | 166 | 170.3 | -9 | -5% | 1,919,700 |
| 2014/02/03 | 185 | 185.7 | 179 | 179.3 | -7.7 | -4.1% | 997,200 |
| 2014/01/31 | 188.3 | 191.3 | 184 | 187 | -3 | -1.6% | 697,500 |
2751～
2800
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
