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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 153.7 | 154 | 152.7 | 153.5 | -0.2 | -0.1% | 151,410 |
| 2011/08/11 | 151.5 | 153.7 | 150.2 | 153.7 | -0.1 | -0.1% | 102,810 |
| 2011/08/10 | 153 | 154 | 151.7 | 153.8 | +5 | +3.4% | 160,140 |
| 2011/08/09 | 150 | 150.3 | 146 | 148.8 | -6.2 | -4% | 385,260 |
| 2011/08/08 | 155.3 | 155.7 | 151.7 | 155 | -0.3 | -0.2% | 193,320 |
| 2011/08/05 | 150.3 | 155.3 | 149.2 | 155.3 | ±0 | ±0% | 298,110 |
| 2011/08/04 | 152 | 156.2 | 151.8 | 155.3 | +3.5 | +2.3% | 275,700 |
| 2011/08/03 | 149.7 | 152.3 | 148.7 | 151.8 | +0.5 | +0.3% | 160,080 |
| 2011/08/02 | 153.7 | 153.8 | 150.3 | 151.3 | -2.2 | -1.4% | 183,090 |
| 2011/08/01 | 148 | 154.3 | 148 | 153.5 | +5.5 | +3.7% | 265,440 |
| 2011/07/29 | 146 | 149.8 | 145.8 | 148 | +1 | +0.7% | 238,530 |
| 2011/07/28 | 146.3 | 147.7 | 145.2 | 147 | -0.7 | -0.5% | 126,300 |
| 2011/07/27 | 147.5 | 148.7 | 146.7 | 147.7 | -0.3 | -0.2% | 111,510 |
| 2011/07/26 | 146.3 | 148.7 | 146.3 | 148 | +1.7 | +1.2% | 109,530 |
| 2011/07/25 | 145.3 | 147.8 | 145.3 | 146.3 | +1 | +0.7% | 137,460 |
| 2011/07/22 | 144.3 | 146 | 143.8 | 145.3 | +1.5 | +1% | 113,250 |
| 2011/07/21 | 144.5 | 144.5 | 143.3 | 143.8 | -0.7 | -0.5% | 61,920 |
| 2011/07/20 | 143.7 | 144.8 | 143.7 | 144.5 | +0.8 | +0.6% | 91,620 |
| 2011/07/19 | 143.3 | 144 | 141.7 | 143.7 | +0.7 | +0.5% | 99,990 |
| 2011/07/15 | 143 | 144.7 | 142.5 | 143 | ±0 | ±0% | 74,400 |
| 2011/07/14 | 143.8 | 144.2 | 143 | 143 | +0.7 | +0.5% | 54,660 |
| 2011/07/13 | 141 | 142.5 | 141 | 142.3 | +1.1 | +0.8% | 39,360 |
| 2011/07/12 | 141.5 | 142 | 140.7 | 141.2 | -1.1 | -0.8% | 98,340 |
| 2011/07/11 | 141.5 | 143.8 | 141 | 142.3 | -3.4 | -2.3% | 166,680 |
| 2011/07/08 | 145.3 | 146.7 | 145.3 | 145.7 | +1 | +0.7% | 97,500 |
| 2011/07/07 | 143.7 | 146 | 143 | 144.7 | +2 | +1.4% | 156,240 |
| 2011/07/06 | 142.7 | 142.7 | 141.8 | 142.7 | ±0 | ±0% | 76,470 |
| 2011/07/05 | 143.3 | 143.7 | 142.3 | 142.7 | +0.2 | +0.1% | 115,680 |
| 2011/07/04 | 142.8 | 143.7 | 142 | 142.5 | +0.5 | +0.4% | 135,600 |
| 2011/07/01 | 138.3 | 142.7 | 138.3 | 142 | +4.3 | +3.1% | 305,550 |
| 2011/06/30 | 136.7 | 138.3 | 136.3 | 137.7 | -0.3 | -0.2% | 118,860 |
| 2011/06/29 | 135 | 138.2 | 134.7 | 138 | +3.3 | +2.4% | 128,850 |
| 2011/06/28 | 136.8 | 138 | 134 | 134.7 | -2.3 | -1.7% | 195,570 |
| 2011/06/27 | 138.3 | 139 | 135.3 | 137 | -1 | -0.7% | 83,100 |
| 2011/06/24 | 138.3 | 139.8 | 134 | 138 | -0.7 | -0.5% | 128,790 |
| 2011/06/23 | 138.7 | 140.7 | 138.5 | 138.7 | -1.6 | -1.1% | 68,760 |
| 2011/06/22 | 139.8 | 142.2 | 137.3 | 140.3 | -1.4 | -1% | 165,300 |
| 2011/06/21 | 143.3 | 143.5 | 135 | 141.7 | -1 | -0.7% | 357,450 |
| 2011/06/20 | 141.8 | 144 | 141.7 | 142.7 | +2 | +1.4% | 222,450 |
| 2011/06/17 | 139.8 | 144 | 138.7 | 140.7 | +3.2 | +2.3% | 357,900 |
| 2011/06/16 | 135 | 139 | 134.7 | 137.5 | +2.7 | +2% | 215,010 |
| 2011/06/15 | 134.2 | 134.8 | 134 | 134.8 | +0.5 | +0.4% | 72,000 |
| 2011/06/14 | 132.8 | 134.8 | 132.8 | 134.3 | +0.6 | +0.4% | 93,720 |
| 2011/06/13 | 134.2 | 134.2 | 133 | 133.7 | +1.2 | +0.9% | 81,420 |
| 2011/06/10 | 134 | 134 | 130.7 | 132.5 | ±0 | ±0% | 159,060 |
| 2011/06/09 | 132 | 133.5 | 130.5 | 132.5 | +0.3 | +0.2% | 91,080 |
| 2011/06/08 | 131.3 | 132.3 | 130.8 | 132.2 | +1.2 | +0.9% | 52,650 |
| 2011/06/07 | 131.8 | 131.8 | 130.5 | 131 | +0.2 | +0.2% | 31,290 |
| 2011/06/06 | 130.5 | 131.3 | 130.2 | 130.8 | +0.5 | +0.4% | 55,890 |
| 2011/06/03 | 130.3 | 131.2 | 130.2 | 130.3 | -0.4 | -0.3% | 93,990 |
3251～
3300
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
