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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 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 |
| 2010/09/06 | 135.7 | 138.7 | 135 | 138.3 | +3.8 | +2.8% | 182,550 |
| 2010/09/03 | 134 | 136 | 133.7 | 134.5 | -1.8 | -1.3% | 247,020 |
| 2010/09/02 | 137 | 138.8 | 133.3 | 136.3 | -0.7 | -0.5% | 200,580 |
| 2010/09/01 | 140 | 140 | 136.3 | 137 | -1.5 | -1.1% | 289,590 |
| 2010/08/31 | 140.7 | 141 | 138 | 138.5 | -2.7 | -1.9% | 269,520 |
| 2010/08/30 | 143 | 143 | 140.5 | 141.2 | +0.5 | +0.4% | 123,930 |
| 2010/08/27 | 143.3 | 143.3 | 139.5 | 140.7 | -3.6 | -2.5% | 351,330 |
| 2010/08/26 | 144 | 145 | 143.5 | 144.3 | +1.5 | +1.1% | 213,900 |
| 2010/08/25 | 142.5 | 144.2 | 141.8 | 142.8 | -1 | -0.7% | 241,410 |
| 2010/08/24 | 139.2 | 144.2 | 139.2 | 143.8 | +3.1 | +2.2% | 269,670 |
| 2010/08/23 | 140.3 | 141.7 | 138.7 | 140.7 | -0.5 | -0.4% | 132,000 |
| 2010/08/20 | 141.8 | 142.8 | 141 | 141.2 | -1.5 | -1.1% | 99,060 |
| 2010/08/19 | 142.3 | 143.5 | 142.3 | 142.7 | -0.6 | -0.4% | 140,490 |
| 2010/08/18 | 143.3 | 143.8 | 142 | 143.3 | ±0 | ±0% | 137,340 |
| 2010/08/17 | 143 | 143.3 | 141.8 | 143.3 | +0.1 | +0.1% | 68,310 |
3601～
3650
件表示中 / 5968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 | 21,900円 | +7.8% | +6.9% | 4.57% | 18.65倍 | 3.12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 |
| ＭａｃｂｅｅＰ | 262,200円 | +18.1% | - | 2.10% | 9.68倍 | 3.25倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイドマＨＤ | 247,900円 | +22.4% | +15.5% | 1.21% | 22.70倍 | 5.54倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| アイモバイル | 64,400円 | +22.8% | +25.2% | 4.04% | 12.23倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| フィットイージ | 233,400円 | +37.9% | +39.4% | 1.03% | 25.06倍 | 10.96倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
