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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/01/21 | 179.3 | 181.3 | 178.3 | 180 | -0.7 | -0.4% | 230,700 |
| 2010/01/20 | 184.3 | 184.3 | 179.7 | 180.7 | -2.3 | -1.3% | 210,720 |
| 2010/01/19 | 184.3 | 184.3 | 181.7 | 183 | ±0 | ±0% | 212,610 |
| 2010/01/18 | 179 | 184 | 178.7 | 183 | +4 | +2.2% | 360,150 |
| 2010/01/15 | 181 | 181.3 | 176 | 179 | -2.3 | -1.3% | 617,370 |
| 2010/01/14 | 183 | 183.3 | 181 | 181.3 | -2 | -1.1% | 261,930 |
| 2010/01/13 | 185 | 185.7 | 176 | 183.3 | -2.7 | -1.5% | 436,740 |
| 2010/01/12 | 190 | 190 | 185 | 186 | -4.3 | -2.3% | 606,810 |
| 2010/01/08 | 188.3 | 191.3 | 183.7 | 190.3 | +1.6 | +0.8% | 680,250 |
| 2010/01/07 | 191.7 | 191.7 | 185 | 188.7 | -2.6 | -1.4% | 536,040 |
| 2010/01/06 | 189.3 | 191.7 | 188.7 | 191.3 | +1.3 | +0.7% | 508,770 |
| 2010/01/05 | 187.3 | 190 | 187 | 190 | +2 | +1.1% | 546,570 |
| 2010/01/04 | 185.3 | 188 | 184.7 | 188 | +2.3 | +1.2% | 401,040 |
| 2009/12/30 | 187 | 187.3 | 185 | 185.7 | -1.3 | -0.7% | 535,260 |
| 2009/12/29 | 183.3 | 188 | 182.7 | 187 | +4.3 | +2.4% | 660,720 |
| 2009/12/28 | 182.3 | 184 | 181 | 182.7 | +0.4 | +0.2% | 342,750 |
| 2009/12/25 | 182.7 | 183.3 | 180 | 182.3 | +0.3 | +0.2% | 408,270 |
3601～
3650
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
