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 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 161 | 164.7 | 160.3 | 164.3 | +4.1 | +2.6% | 380,190 |
| 2010/04/02 | 161.3 | 161.3 | 160 | 160.2 | -1 | -0.6% | 178,770 |
| 2010/04/01 | 161.5 | 161.5 | 159.8 | 161.2 | +1.4 | +0.9% | 272,760 |
| 2010/03/31 | 157 | 160.5 | 157 | 159.8 | +1.3 | +0.8% | 326,940 |
| 2010/03/30 | 157 | 158.7 | 156.2 | 158.5 | +2 | +1.3% | 221,700 |
| 2010/03/29 | 157 | 158.5 | 155 | 156.5 | -0.7 | -0.4% | 281,220 |
| 2010/03/26 | 157.5 | 158.8 | 153.7 | 157.2 | ±0 | ±0% | 464,700 |
| 2010/03/25 | 154.3 | 159 | 154.3 | 157.2 | +5.2 | +3.4% | 594,300 |
| 2010/03/24 | 151 | 152.8 | 151 | 152 | -1 | -0.7% | 231,030 |
| 2010/03/23 | 154.2 | 155 | 152.3 | 153 | -1.8 | -1.2% | 291,330 |
| 2010/03/19 | 156 | 156.3 | 154.7 | 154.8 | -1.2 | -0.8% | 123,750 |
| 2010/03/18 | 157 | 157.5 | 155.5 | 156 | -0.3 | -0.2% | 99,480 |
| 2010/03/17 | 155.5 | 157 | 154.3 | 156.3 | -0.5 | -0.3% | 220,170 |
| 2010/03/16 | 158.3 | 159 | 153.7 | 156.8 | -2.4 | -1.5% | 252,090 |
| 2010/03/15 | 161.3 | 162 | 158.7 | 159.2 | -2.1 | -1.3% | 156,930 |
| 2010/03/12 | 163.2 | 164.8 | 160.5 | 161.3 | -0.2 | -0.1% | 408,090 |
| 2010/03/11 | 155 | 161.5 | 155 | 161.5 | +7.8 | +5.1% | 322,350 |
| 2010/03/10 | 152.7 | 154.5 | 152 | 153.7 | +1.7 | +1.1% | 208,770 |
| 2010/03/09 | 152 | 153.7 | 152 | 152 | -0.8 | -0.5% | 144,930 |
| 2010/03/08 | 151.5 | 154.5 | 151 | 152.8 | +0.5 | +0.3% | 237,480 |
| 2010/03/05 | 152 | 154.8 | 151.5 | 152.3 | +0.3 | +0.2% | 353,490 |
| 2010/03/04 | 158.3 | 158.8 | 151.7 | 152 | -6.7 | -4.2% | 454,980 |
| 2010/03/03 | 160.2 | 161 | 158.5 | 158.7 | -1.6 | -1% | 199,440 |
| 2010/03/02 | 159.7 | 161.2 | 159.7 | 160.3 | +0.6 | +0.4% | 153,720 |
| 2010/03/01 | 161.7 | 161.7 | 158.3 | 159.7 | ±0 | ±0% | 202,050 |
| 2010/02/26 | 159.7 | 161.7 | 159.7 | 159.7 | -1.5 | -0.9% | 240,390 |
| 2010/02/25 | 162.5 | 162.7 | 160 | 161.2 | -1.3 | -0.8% | 293,430 |
| 2010/02/24 | 159 | 163.3 | 159 | 162.5 | -3.8 | -2.3% | 397,620 |
| 2010/02/23 | 167.7 | 168 | 165.8 | 166.3 | -2 | -1.2% | 439,860 |
| 2010/02/22 | 168 | 169.3 | 168 | 168.3 | +0.3 | +0.2% | 224,880 |
| 2010/02/19 | 168.7 | 170 | 167 | 168 | -3.7 | -2.2% | 442,410 |
| 2010/02/18 | 170 | 172 | 169.3 | 171.7 | +1.7 | +1% | 143,370 |
| 2010/02/17 | 172.7 | 173 | 170 | 170 | -2.3 | -1.3% | 185,070 |
| 2010/02/16 | 173.3 | 174.3 | 172 | 172.3 | -1 | -0.6% | 81,690 |
| 2010/02/15 | 177.7 | 178 | 171.7 | 173.3 | -4 | -2.3% | 248,970 |
| 2010/02/12 | 176 | 177.3 | 173.7 | 177.3 | +1.3 | +0.7% | 263,910 |
| 2010/02/10 | 171 | 176 | 170.7 | 176 | +4.7 | +2.7% | 340,440 |
| 2010/02/09 | 172 | 172 | 170.3 | 171.3 | ±0 | ±0% | 82,380 |
| 2010/02/08 | 169.3 | 172.7 | 168.3 | 171.3 | +2 | +1.2% | 216,300 |
| 2010/02/05 | 168.3 | 169.3 | 167.3 | 169.3 | +0.3 | +0.2% | 237,570 |
| 2010/02/04 | 171 | 171.3 | 169 | 169 | -1.3 | -0.8% | 133,710 |
| 2010/02/03 | 171.3 | 172.3 | 170.3 | 170.3 | +0.3 | +0.2% | 180,870 |
| 2010/02/02 | 170 | 172.7 | 170 | 170 | ±0 | ±0% | 195,060 |
| 2010/02/01 | 168.7 | 171.3 | 167.7 | 170 | -0.7 | -0.4% | 232,050 |
| 2010/01/29 | 174 | 175 | 169.3 | 170.7 | -4 | -2.3% | 272,580 |
| 2010/01/28 | 177 | 177 | 173.7 | 174.7 | -1.3 | -0.7% | 194,400 |
| 2010/01/27 | 174 | 177.7 | 173 | 176 | +1.7 | +1% | 179,520 |
| 2010/01/26 | 174.3 | 175.3 | 172.3 | 174.3 | -1.7 | -1% | 498,090 |
| 2010/01/25 | 179.3 | 181 | 175.3 | 176 | -3.7 | -2.1% | 595,380 |
| 2010/01/22 | 178.3 | 180 | 178 | 179.7 | -0.3 | -0.2% | 206,160 |
3551～
3600
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
