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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/26 | 168.3 | 169.7 | 165.5 | 166.3 | -1.4 | -0.8% | 176,520 |
| 2010/05/25 | 171.7 | 172.7 | 167 | 167.7 | -1.6 | -0.9% | 231,480 |
| 2010/05/24 | 170 | 176 | 166.3 | 169.3 | +5 | +3% | 744,360 |
| 2010/05/21 | 159.3 | 164.3 | 158 | 164.3 | -2 | -1.2% | 352,530 |
| 2010/05/20 | 164.5 | 166.3 | 162.3 | 166.3 | +1.3 | +0.8% | 132,690 |
| 2010/05/19 | 165 | 169 | 161.7 | 165 | -4.7 | -2.8% | 382,170 |
| 2010/05/18 | 176 | 176.3 | 167 | 169.7 | -6.6 | -3.7% | 361,050 |
| 2010/05/17 | 182.3 | 182.3 | 176.3 | 176.3 | -4.4 | -2.4% | 276,720 |
| 2010/05/14 | 178.7 | 182.3 | 178.7 | 180.7 | -1.3 | -0.7% | 304,320 |
| 2010/05/13 | 180 | 183.3 | 179.7 | 182 | +3.3 | +1.8% | 524,970 |
| 2010/05/12 | 177 | 180 | 177 | 178.7 | +1 | +0.6% | 229,770 |
| 2010/05/11 | 180 | 180.7 | 177 | 177.7 | -0.6 | -0.3% | 469,410 |
| 2010/05/10 | 172 | 179.7 | 171.7 | 178.3 | +5 | +2.9% | 362,160 |
| 2010/05/07 | 175 | 175 | 166.7 | 173.3 | -5 | -2.8% | 481,560 |
| 2010/05/06 | 181 | 182.3 | 178.3 | 178.3 | -6 | -3.3% | 335,640 |
| 2010/04/30 | 184.3 | 185 | 183 | 184.3 | +1.6 | +0.9% | 368,310 |
| 2010/04/28 | 180 | 185 | 179.7 | 182.7 | +1.4 | +0.8% | 707,820 |
| 2010/04/27 | 178.3 | 182 | 177.3 | 181.3 | +3.3 | +1.9% | 693,270 |
| 2010/04/26 | 176.7 | 178.7 | 175.7 | 178 | +2 | +1.1% | 386,280 |
| 2010/04/23 | 175 | 176.3 | 175 | 176 | -0.3 | -0.2% | 170,220 |
| 2010/04/22 | 176.7 | 176.7 | 174.7 | 176.3 | -0.4 | -0.2% | 277,410 |
| 2010/04/21 | 174.3 | 177.3 | 174.3 | 176.7 | +2.7 | +1.6% | 553,650 |
| 2010/04/20 | 172 | 175.3 | 172 | 174 | +2.7 | +1.6% | 639,210 |
| 2010/04/19 | 169.3 | 171.3 | 167.7 | 171.3 | +2.3 | +1.4% | 437,490 |
| 2010/04/16 | 168.3 | 171 | 166.7 | 169 | -0.3 | -0.2% | 386,670 |
| 2010/04/15 | 171.7 | 171.7 | 168.3 | 169.3 | -3.7 | -2.1% | 402,210 |
| 2010/04/14 | 175 | 176.3 | 172.7 | 173 | -2 | -1.1% | 526,290 |
| 2010/04/13 | 171 | 175.3 | 170.7 | 175 | +4.7 | +2.8% | 775,020 |
| 2010/04/12 | 170.7 | 171 | 170 | 170.3 | ±0 | ±0% | 181,590 |
| 2010/04/09 | 171.3 | 171.3 | 170 | 170.3 | ±0 | ±0% | 210,870 |
| 2010/04/08 | 168.3 | 171 | 168.3 | 170.3 | +0.6 | +0.4% | 297,930 |
| 2010/04/07 | 171 | 172.7 | 169.3 | 169.7 | -0.3 | -0.2% | 387,480 |
| 2010/04/06 | 166 | 170 | 165.2 | 170 | +5.7 | +3.5% | 655,620 |
3501～
3550
件表示中 / 5778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 | 26,100円 | +5.4% | +0.6% | 3.83% | 25.97倍 | 5.30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 |
| バリューＨＲ | 175,800円 | +15.0% | +2.8% | 1.42% | 46.87倍 | 6.85倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| イチネンＨＤ | 187,600円 | +15.7% | -4.9% | 3.36% | 7.79倍 | 0.74倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ファンタジー | 225,600円 | +6.0% | -6.4% | 0.44% | 27.88倍 | 5.38倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| チャームケア | 136,100円 | +4.9% | -13.8% | 2.50% | 9.33倍 | 2.38倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
