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 |
|---|---|---|---|---|---|---|---|
| 2010/01/21 | 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 |
| 2009/12/24 | 180 | 183 | 179.3 | 182 | +1 | +0.6% | 626,250 |
| 2009/12/22 | 177.3 | 182 | 176.3 | 181 | +4 | +2.3% | 687,060 |
| 2009/12/21 | 178 | 178 | 174.3 | 177 | -0.7 | -0.4% | 324,360 |
| 2009/12/18 | 173.7 | 177.7 | 173.7 | 177.7 | +4.4 | +2.5% | 621,090 |
| 2009/12/17 | 171 | 173.3 | 170.7 | 173.3 | +2.3 | +1.3% | 264,210 |
| 2009/12/16 | 169.7 | 172.7 | 169.7 | 171 | +0.7 | +0.4% | 300,750 |
| 2009/12/15 | 170 | 171.7 | 169.3 | 170.3 | +0.3 | +0.2% | 238,080 |
| 2009/12/14 | 170.3 | 171.7 | 169.7 | 170 | -1.7 | -1% | 200,460 |
| 2009/12/11 | 170 | 171.7 | 169 | 171.7 | +1.4 | +0.8% | 326,490 |
| 2009/12/10 | 174.3 | 174.7 | 169.7 | 170.3 | -0.7 | -0.4% | 266,370 |
| 2009/12/09 | 171 | 172 | 170 | 171 | +1.7 | +1% | 205,590 |
| 2009/12/08 | 170 | 175.3 | 169.3 | 169.3 | -1.7 | -1% | 312,540 |
| 2009/12/07 | 169.7 | 173.3 | 169 | 171 | -2 | -1.2% | 318,030 |
| 2009/12/04 | 178 | 179 | 170.7 | 173 | -8 | -4.4% | 735,960 |
| 2009/12/03 | 180 | 182 | 177.7 | 181 | +1 | +0.6% | 623,580 |
| 2009/12/02 | 185.3 | 185.7 | 179.3 | 180 | -5.7 | -3.1% | 705,000 |
| 2009/12/01 | 184.3 | 187.7 | 183.7 | 185.7 | +2.4 | +1.3% | 1,251,150 |
| 2009/11/30 | 177 | 183.3 | 177 | 183.3 | +6.6 | +3.7% | 582,660 |
| 2009/11/27 | 176.7 | 179 | 174 | 176.7 | -3 | -1.7% | 353,250 |
| 2009/11/26 | 166.7 | 180 | 166.7 | 179.7 | +13 | +7.8% | 594,240 |
| 2009/11/25 | 170 | 170.3 | 166 | 166.7 | -4 | -2.3% | 544,110 |
| 2009/11/24 | 168.7 | 176.7 | 168.7 | 170.7 | -3 | -1.7% | 342,690 |
| 2009/11/20 | 178 | 178.3 | 171 | 173.7 | -4.6 | -2.6% | 1,289,490 |
| 2009/11/19 | 181 | 181.3 | 173.3 | 178.3 | -2.7 | -1.5% | 670,170 |
| 2009/11/18 | 182.7 | 183.3 | 179.3 | 181 | -0.3 | -0.2% | 696,240 |
| 2009/11/17 | 181.7 | 185 | 177.3 | 181.3 | -0.4 | -0.2% | 1,240,230 |
| 2009/11/16 | 180 | 181.7 | 175 | 181.7 | +16.7 | +10.1% | 1,611,720 |
| 2009/11/13 | 159.7 | 165.7 | 156.3 | 165 | +4.3 | +2.7% | 573,000 |
| 2009/11/12 | 163.7 | 165.7 | 158.7 | 160.7 | -5.3 | -3.2% | 560,190 |
| 2009/11/11 | 168 | 170.7 | 161.7 | 166 | -2.7 | -1.6% | 426,930 |
| 2009/11/10 | 168.3 | 172 | 167.7 | 168.7 | -1 | -0.6% | 262,200 |
| 2009/11/09 | 171.7 | 172.3 | 167 | 169.7 | -3.6 | -2.1% | 348,420 |
| 2009/11/06 | 176.7 | 176.7 | 171.7 | 173.3 | -1.7 | -1% | 239,640 |
3601～
3650
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
