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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 129.8 | 130 | 128.8 | 129 | -0.5 | -0.4% | 171,600 |
| 2010/11/18 | 128.3 | 129.5 | 127.5 | 129.5 | +1.5 | +1.2% | 72,990 |
| 2010/11/17 | 126.3 | 128.3 | 125.3 | 128 | +0.3 | +0.2% | 80,280 |
| 2010/11/16 | 129.5 | 129.8 | 127.3 | 127.7 | -0.6 | -0.5% | 145,470 |
| 2010/11/15 | 127.7 | 128.7 | 127.2 | 128.3 | +1 | +0.8% | 114,240 |
| 2010/11/12 | 126.8 | 128.3 | 126.8 | 127.3 | -0.5 | -0.4% | 160,170 |
| 2010/11/11 | 127.2 | 129.5 | 127.2 | 127.8 | +1 | +0.8% | 146,400 |
| 2010/11/10 | 123.5 | 128.7 | 123.5 | 126.8 | +2.6 | +2.1% | 212,340 |
| 2010/11/09 | 124.3 | 124.8 | 123.3 | 124.2 | -0.8 | -0.6% | 119,340 |
| 2010/11/08 | 124.3 | 125.5 | 124.3 | 125 | +0.2 | +0.2% | 106,170 |
| 2010/11/05 | 122 | 125.7 | 121.8 | 124.8 | +3.3 | +2.7% | 351,330 |
| 2010/11/04 | 118.3 | 122 | 118.3 | 121.5 | +2.3 | +1.9% | 219,780 |
| 2010/11/02 | 120.2 | 120.5 | 117.3 | 119.2 | -2.8 | -2.3% | 294,600 |
| 2010/11/01 | 122.8 | 123.5 | 121.8 | 122 | -2 | -1.6% | 223,830 |
| 2010/10/29 | 124.7 | 124.8 | 123.7 | 124 | -2 | -1.6% | 142,320 |
| 2010/10/28 | 126.5 | 126.7 | 123.7 | 126 | -2.2 | -1.7% | 343,830 |
| 2010/10/27 | 125 | 129 | 124.7 | 128.2 | +3.9 | +3.1% | 380,820 |
| 2010/10/26 | 129.8 | 130.5 | 124.2 | 124.3 | -5.9 | -4.5% | 521,550 |
| 2010/10/25 | 131 | 132.3 | 129.3 | 130.2 | -0.5 | -0.4% | 896,670 |
| 2010/10/22 | 127.8 | 131 | 127.8 | 130.7 | +3.4 | +2.7% | 542,730 |
| 2010/10/21 | 130.2 | 131.8 | 126 | 127.3 | +3.3 | +2.7% | 862,590 |
| 2010/10/20 | 125.7 | 126.7 | 123.2 | 124 | -3.5 | -2.7% | 376,410 |
| 2010/10/19 | 128.3 | 129.3 | 127 | 127.5 | -1.3 | -1% | 200,010 |
| 2010/10/18 | 126.8 | 129.3 | 125.3 | 128.8 | +1 | +0.8% | 301,980 |
| 2010/10/15 | 129.8 | 129.8 | 127.2 | 127.8 | -2.9 | -2.2% | 261,270 |
| 2010/10/14 | 132 | 132.2 | 130 | 130.7 | -2.3 | -1.7% | 281,670 |
| 2010/10/13 | 135.7 | 135.7 | 133 | 133 | -1 | -0.7% | 170,460 |
| 2010/10/12 | 138.7 | 139.5 | 133.8 | 134 | -3.3 | -2.4% | 290,580 |
| 2010/10/08 | 136.2 | 139.8 | 135 | 137.3 | +0.5 | +0.4% | 319,440 |
| 2010/10/07 | 134.7 | 138.2 | 134.7 | 136.8 | +2.1 | +1.6% | 227,550 |
| 2010/10/06 | 134.2 | 134.7 | 133.2 | 134.7 | +0.4 | +0.3% | 150,090 |
| 2010/10/05 | 133.3 | 135 | 132.2 | 134.3 | +0.1 | +0.1% | 143,070 |
| 2010/10/04 | 136.7 | 137 | 133.3 | 134.2 | -2.5 | -1.8% | 216,300 |
| 2010/10/01 | 137.2 | 138 | 136.2 | 136.7 | -1 | -0.7% | 187,080 |
| 2010/09/30 | 137.2 | 139 | 137 | 137.7 | -0.3 | -0.2% | 116,490 |
| 2010/09/29 | 137.8 | 138 | 136.7 | 138 | +1 | +0.7% | 120,780 |
| 2010/09/28 | 136 | 137.8 | 136 | 137 | +1.2 | +0.9% | 138,720 |
| 2010/09/27 | 138.5 | 138.5 | 133.8 | 135.8 | -1.2 | -0.9% | 251,190 |
| 2010/09/24 | 141.7 | 142 | 135.8 | 137 | -6 | -4.2% | 335,670 |
| 2010/09/22 | 146.7 | 147 | 142.8 | 143 | -3.3 | -2.3% | 170,460 |
| 2010/09/21 | 146 | 147.7 | 145.3 | 146.3 | +1.8 | +1.2% | 192,810 |
| 2010/09/17 | 141.7 | 145.7 | 141.7 | 144.5 | +3 | +2.1% | 514,260 |
| 2010/09/16 | 140.7 | 141.7 | 139.7 | 141.5 | +2.3 | +1.7% | 236,490 |
| 2010/09/15 | 137.8 | 140.3 | 137.5 | 139.2 | +0.7 | +0.5% | 237,570 |
| 2010/09/14 | 136.3 | 138.5 | 135.5 | 138.5 | +2.5 | +1.8% | 166,950 |
| 2010/09/13 | 139 | 139.2 | 135.3 | 136 | -2.7 | -1.9% | 187,710 |
| 2010/09/10 | 137.3 | 139.3 | 137.3 | 138.7 | -0.8 | -0.6% | 222,120 |
| 2010/09/09 | 140.7 | 140.8 | 137.3 | 139.5 | -1.5 | -1.1% | 176,490 |
| 2010/09/08 | 140 | 141.5 | 139.3 | 141 | -0.3 | -0.2% | 153,150 |
| 2010/09/07 | 139 | 142 | 138.8 | 141.3 | +3 | +2.2% | 268,950 |
3551～
3600
件表示中 / 5933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 | 23,200円 | +7.8% | +6.9% | 4.31% | 19.73倍 | 3.30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 |
| スバル興 | 310,500円 | -3.1% | -7.1% | 2.58% | 13.23倍 | 1.13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 |
| コプロＨＤ | 200,100円 | +26.6% | +36.5% | 4.00% | 15.43倍 | 4.62倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| エフアンドエム | 253,200円 | +22.3% | +15.2% | 1.66% | 17.94倍 | 2.83倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| イチネンＨＤ | 163,500円 | +4.6% | -2.8% | 4.28% | 6.21倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
