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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 139.8 | 140.7 | 137.5 | 139.7 | +1.2 | +0.9% | 177,720 |
| 2010/08/04 | 142.2 | 143.2 | 137.8 | 138.5 | -4.7 | -3.3% | 300,030 |
| 2010/08/03 | 145 | 145.7 | 142.7 | 143.2 | -1.1 | -0.8% | 229,050 |
| 2010/08/02 | 145.8 | 147 | 144.3 | 144.3 | -1.2 | -0.8% | 202,830 |
| 2010/07/30 | 150.7 | 152.3 | 145 | 145.5 | -6.2 | -4.1% | 503,610 |
| 2010/07/29 | 151.5 | 153 | 149.8 | 151.7 | -1.6 | -1% | 313,620 |
| 2010/07/28 | 153.5 | 153.7 | 151 | 153.3 | ±0 | ±0% | 197,190 |
| 2010/07/27 | 156.7 | 156.7 | 151.3 | 153.3 | -1 | -0.6% | 206,400 |
| 2010/07/26 | 150.3 | 155.2 | 150.2 | 154.3 | +3 | +2% | 277,410 |
| 2010/07/23 | 151.2 | 152.3 | 150.7 | 151.3 | +0.6 | +0.4% | 75,570 |
| 2010/07/22 | 147.7 | 153 | 147.7 | 150.7 | +0.7 | +0.5% | 187,950 |
| 2010/07/21 | 151.3 | 151.5 | 148.7 | 150 | -1.3 | -0.9% | 165,810 |
| 2010/07/20 | 150.3 | 152.3 | 150 | 151.3 | -1.4 | -0.9% | 131,970 |
| 2010/07/16 | 155 | 155 | 152 | 152.7 | -1.5 | -1% | 128,340 |
| 2010/07/15 | 155 | 155.5 | 151.3 | 154.2 | -1.1 | -0.7% | 321,270 |
| 2010/07/14 | 158.7 | 159.2 | 155 | 155.3 | -1.4 | -0.9% | 230,250 |
| 2010/07/13 | 162 | 163.2 | 155.7 | 156.7 | -3.6 | -2.2% | 267,240 |
| 2010/07/12 | 157 | 161.7 | 157 | 160.3 | +1.6 | +1% | 191,610 |
| 2010/07/09 | 159.3 | 160 | 156.7 | 158.7 | +1.7 | +1.1% | 171,630 |
| 2010/07/08 | 155 | 158.3 | 154.8 | 157 | +2.8 | +1.8% | 196,260 |
| 2010/07/07 | 155.3 | 156.3 | 153.2 | 154.2 | -2.1 | -1.3% | 129,060 |
| 2010/07/06 | 153.7 | 156.3 | 153.2 | 156.3 | +2.5 | +1.6% | 116,070 |
| 2010/07/05 | 151 | 158.7 | 150 | 153.8 | +2.8 | +1.9% | 251,700 |
| 2010/07/02 | 152.7 | 153.5 | 149.7 | 151 | -3.8 | -2.5% | 159,570 |
| 2010/07/01 | 155 | 157.3 | 153.3 | 154.8 | +1.1 | +0.7% | 396,480 |
| 2010/06/30 | 150 | 153.7 | 143.3 | 153.7 | +1 | +0.7% | 324,750 |
| 2010/06/29 | 156.7 | 156.7 | 150.7 | 152.7 | -6 | -3.8% | 593,880 |
| 2010/06/28 | 160.8 | 161.5 | 158.3 | 158.7 | -2 | -1.2% | 119,640 |
| 2010/06/25 | 160.2 | 163.3 | 159 | 160.7 | +0.9 | +0.6% | 146,760 |
| 2010/06/24 | 158 | 160.3 | 157.5 | 159.8 | +0.3 | +0.2% | 157,980 |
| 2010/06/23 | 160.3 | 161 | 158.7 | 159.5 | -1.7 | -1.1% | 168,420 |
| 2010/06/22 | 162.2 | 162.5 | 160.7 | 161.2 | -1.6 | -1% | 154,980 |
| 2010/06/21 | 163.8 | 163.8 | 161.5 | 162.8 | -0.4 | -0.2% | 170,070 |
| 2010/06/18 | 163.5 | 164.3 | 162.8 | 163.2 | -0.1 | -0.1% | 72,780 |
| 2010/06/17 | 165 | 165 | 163 | 163.3 | -0.9 | -0.5% | 91,620 |
| 2010/06/16 | 163.7 | 165 | 163.5 | 164.2 | +0.4 | +0.2% | 150,750 |
| 2010/06/15 | 165 | 165.2 | 163.5 | 163.8 | -1.5 | -0.9% | 134,940 |
| 2010/06/14 | 166.3 | 166.3 | 164.3 | 165.3 | ±0 | ±0% | 128,520 |
| 2010/06/11 | 165.3 | 167.7 | 165 | 165.3 | +0.1 | +0.1% | 246,120 |
| 2010/06/10 | 168 | 168.3 | 164.5 | 165.2 | -4.1 | -2.4% | 193,950 |
| 2010/06/09 | 169 | 171.3 | 168.3 | 169.3 | +0.6 | +0.4% | 356,730 |
| 2010/06/08 | 167.7 | 170 | 166.7 | 168.7 | +2 | +1.2% | 333,450 |
| 2010/06/07 | 164.2 | 169.3 | 161.8 | 166.7 | +2.7 | +1.6% | 637,860 |
| 2010/06/04 | 167 | 167.7 | 163.3 | 164 | -3 | -1.8% | 464,310 |
| 2010/06/03 | 168.3 | 169.3 | 166.7 | 167 | -2 | -1.2% | 327,750 |
| 2010/06/02 | 173 | 174 | 167.3 | 169 | -3.7 | -2.1% | 601,500 |
| 2010/06/01 | 174.7 | 178.3 | 172.3 | 172.7 | -0.3 | -0.2% | 495,060 |
| 2010/05/31 | 169.7 | 173 | 169.3 | 173 | +3 | +1.8% | 253,650 |
| 2010/05/28 | 171 | 171.3 | 168.3 | 170 | +1.7 | +1% | 169,950 |
| 2010/05/27 | 170 | 170 | 165.3 | 168.3 | +2 | +1.2% | 154,680 |
3501～
3550
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
