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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 143.3 | 143.8 | 142.7 | 143.2 | +0.2 | +0.1% | 135,990 |
| 2010/08/13 | 141.2 | 144.2 | 141.2 | 143 | +1.8 | +1.3% | 158,550 |
| 2010/08/12 | 137.5 | 141.8 | 137.5 | 141.2 | +1.7 | +1.2% | 191,010 |
| 2010/08/11 | 142 | 142.2 | 139.5 | 139.5 | -3 | -2.1% | 206,190 |
| 2010/08/10 | 142 | 143.3 | 142 | 142.5 | -0.2 | -0.1% | 86,430 |
| 2010/08/09 | 141.7 | 143 | 139.8 | 142.7 | +2.4 | +1.7% | 107,760 |
| 2010/08/06 | 140 | 141.3 | 139 | 140.3 | +0.6 | +0.4% | 104,610 |
| 2010/08/05 | 139.8 | 140.7 | 137.5 | 139.7 | +1.2 | +0.9% | 177,720 |
| 2010/08/04 | 142.2 | 143.2 | 137.8 | 138.5 | -4.7 | -3.3% | 300,030 |
| 2010/08/03 | 145 | 145.7 | 142.7 | 143.2 | -1.1 | -0.8% | 229,050 |
| 2010/08/02 | 145.8 | 147 | 144.3 | 144.3 | -1.2 | -0.8% | 202,830 |
| 2010/07/30 | 150.7 | 152.3 | 145 | 145.5 | -6.2 | -4.1% | 503,610 |
| 2010/07/29 | 151.5 | 153 | 149.8 | 151.7 | -1.6 | -1% | 313,620 |
| 2010/07/28 | 153.5 | 153.7 | 151 | 153.3 | ±0 | ±0% | 197,190 |
| 2010/07/27 | 156.7 | 156.7 | 151.3 | 153.3 | -1 | -0.6% | 206,400 |
| 2010/07/26 | 150.3 | 155.2 | 150.2 | 154.3 | +3 | +2% | 277,410 |
| 2010/07/23 | 151.2 | 152.3 | 150.7 | 151.3 | +0.6 | +0.4% | 75,570 |
| 2010/07/22 | 147.7 | 153 | 147.7 | 150.7 | +0.7 | +0.5% | 187,950 |
| 2010/07/21 | 151.3 | 151.5 | 148.7 | 150 | -1.3 | -0.9% | 165,810 |
| 2010/07/20 | 150.3 | 152.3 | 150 | 151.3 | -1.4 | -0.9% | 131,970 |
| 2010/07/16 | 155 | 155 | 152 | 152.7 | -1.5 | -1% | 128,340 |
| 2010/07/15 | 155 | 155.5 | 151.3 | 154.2 | -1.1 | -0.7% | 321,270 |
| 2010/07/14 | 158.7 | 159.2 | 155 | 155.3 | -1.4 | -0.9% | 230,250 |
| 2010/07/13 | 162 | 163.2 | 155.7 | 156.7 | -3.6 | -2.2% | 267,240 |
| 2010/07/12 | 157 | 161.7 | 157 | 160.3 | +1.6 | +1% | 191,610 |
| 2010/07/09 | 159.3 | 160 | 156.7 | 158.7 | +1.7 | +1.1% | 171,630 |
| 2010/07/08 | 155 | 158.3 | 154.8 | 157 | +2.8 | +1.8% | 196,260 |
| 2010/07/07 | 155.3 | 156.3 | 153.2 | 154.2 | -2.1 | -1.3% | 129,060 |
| 2010/07/06 | 153.7 | 156.3 | 153.2 | 156.3 | +2.5 | +1.6% | 116,070 |
| 2010/07/05 | 151 | 158.7 | 150 | 153.8 | +2.8 | +1.9% | 251,700 |
| 2010/07/02 | 152.7 | 153.5 | 149.7 | 151 | -3.8 | -2.5% | 159,570 |
| 2010/07/01 | 155 | 157.3 | 153.3 | 154.8 | +1.1 | +0.7% | 396,480 |
| 2010/06/30 | 150 | 153.7 | 143.3 | 153.7 | +1 | +0.7% | 324,750 |
| 2010/06/29 | 156.7 | 156.7 | 150.7 | 152.7 | -6 | -3.8% | 593,880 |
| 2010/06/28 | 160.8 | 161.5 | 158.3 | 158.7 | -2 | -1.2% | 119,640 |
| 2010/06/25 | 160.2 | 163.3 | 159 | 160.7 | +0.9 | +0.6% | 146,760 |
| 2010/06/24 | 158 | 160.3 | 157.5 | 159.8 | +0.3 | +0.2% | 157,980 |
| 2010/06/23 | 160.3 | 161 | 158.7 | 159.5 | -1.7 | -1.1% | 168,420 |
| 2010/06/22 | 162.2 | 162.5 | 160.7 | 161.2 | -1.6 | -1% | 154,980 |
| 2010/06/21 | 163.8 | 163.8 | 161.5 | 162.8 | -0.4 | -0.2% | 170,070 |
| 2010/06/18 | 163.5 | 164.3 | 162.8 | 163.2 | -0.1 | -0.1% | 72,780 |
| 2010/06/17 | 165 | 165 | 163 | 163.3 | -0.9 | -0.5% | 91,620 |
| 2010/06/16 | 163.7 | 165 | 163.5 | 164.2 | +0.4 | +0.2% | 150,750 |
| 2010/06/15 | 165 | 165.2 | 163.5 | 163.8 | -1.5 | -0.9% | 134,940 |
| 2010/06/14 | 166.3 | 166.3 | 164.3 | 165.3 | ±0 | ±0% | 128,520 |
| 2010/06/11 | 165.3 | 167.7 | 165 | 165.3 | +0.1 | +0.1% | 246,120 |
| 2010/06/10 | 168 | 168.3 | 164.5 | 165.2 | -4.1 | -2.4% | 193,950 |
| 2010/06/09 | 169 | 171.3 | 168.3 | 169.3 | +0.6 | +0.4% | 356,730 |
| 2010/06/08 | 167.7 | 170 | 166.7 | 168.7 | +2 | +1.2% | 333,450 |
| 2010/06/07 | 164.2 | 169.3 | 161.8 | 166.7 | +2.7 | +1.6% | 637,860 |
3651～
3700
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
