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 |
|---|---|---|---|---|---|---|---|
| 2009/08/20 | 169 | 171 | 168.3 | 169.3 | -2 | -1.2% | 516,210 |
| 2009/08/19 | 176.7 | 177 | 168.3 | 171.3 | -4.4 | -2.5% | 812,610 |
| 2009/08/18 | 173.7 | 177 | 173.3 | 175.7 | -1 | -0.6% | 325,920 |
| 2009/08/17 | 180.3 | 182 | 175 | 176.7 | -3 | -1.7% | 576,270 |
| 2009/08/14 | 178.3 | 182.3 | 178 | 179.7 | +2.4 | +1.4% | 722,730 |
| 2009/08/13 | 176 | 178.7 | 174 | 177.3 | +1.6 | +0.9% | 529,020 |
| 2009/08/12 | 180 | 181.3 | 175.7 | 175.7 | -4.3 | -2.4% | 619,830 |
| 2009/08/11 | 183 | 183 | 167 | 180 | -4.7 | -2.5% | 1,203,210 |
| 2009/08/10 | 185.7 | 186.7 | 183.7 | 184.7 | +1 | +0.5% | 466,170 |
| 2009/08/07 | 182.3 | 186.7 | 182 | 183.7 | +0.4 | +0.2% | 623,340 |
| 2009/08/06 | 188.3 | 192.3 | 181.3 | 183.3 | -4.7 | -2.5% | 1,435,830 |
| 2009/08/05 | 181.3 | 189 | 180.7 | 188 | +7.3 | +4% | 879,540 |
| 2009/08/04 | 177.7 | 181.3 | 177.7 | 180.7 | +3 | +1.7% | 542,370 |
| 2009/08/03 | 177 | 178.7 | 175.7 | 177.7 | +1 | +0.6% | 567,570 |
| 2009/07/31 | 175.3 | 177.3 | 170.7 | 176.7 | +1.4 | +0.8% | 897,930 |
| 2009/07/30 | 178 | 179.3 | 172.7 | 175.3 | -2 | -1.1% | 994,110 |
| 2009/07/29 | 167.7 | 177.3 | 167 | 177.3 | +10.6 | +6.4% | 1,054,980 |
| 2009/07/28 | 166.3 | 171 | 163.7 | 166.7 | +1.4 | +0.8% | 841,110 |
| 2009/07/27 | 162.7 | 165.7 | 160.7 | 165.3 | +5.3 | +3.3% | 849,840 |
| 2009/07/24 | 159.3 | 161.7 | 158.3 | 160 | +1.7 | +1.1% | 594,840 |
| 2009/07/23 | 159.7 | 161.7 | 157 | 158.3 | -1.4 | -0.9% | 437,010 |
| 2009/07/22 | 162.3 | 163 | 158.7 | 159.7 | +0.7 | +0.4% | 646,620 |
| 2009/07/21 | 156 | 160.3 | 153.3 | 159 | +6.3 | +4.1% | 934,290 |
| 2009/07/17 | 145.3 | 153 | 144 | 152.7 | +6.4 | +4.4% | 571,320 |
| 2009/07/16 | 147.7 | 151.7 | 146.3 | 146.3 | -1.7 | -1.1% | 613,740 |
| 2009/07/15 | 146.7 | 149.3 | 146.7 | 148 | +1 | +0.7% | 392,790 |
| 2009/07/14 | 150 | 150.7 | 147 | 147 | +1 | +0.7% | 563,070 |
| 2009/07/13 | 143.3 | 152.3 | 141.7 | 146 | +6.3 | +4.5% | 1,294,710 |
| 2009/07/10 | 141 | 143 | 137.7 | 139.7 | +2 | +1.5% | 539,670 |
| 2009/07/09 | 137.7 | 140.7 | 135.3 | 137.7 | -1.6 | -1.1% | 581,220 |
| 2009/07/08 | 146.3 | 146.3 | 138.3 | 139.3 | -7.4 | -5% | 823,530 |
| 2009/07/07 | 158.3 | 158.3 | 140 | 146.7 | -10 | -6.4% | 1,990,500 |
| 2009/07/06 | 141 | 156.7 | 140.7 | 156.7 | +16.7 | +11.9% | 2,494,230 |
| 2009/07/03 | 137.3 | 141.3 | 137 | 140 | +4.3 | +3.2% | 649,230 |
| 2009/07/02 | 138.3 | 139.7 | 135.3 | 135.7 | +1 | +0.7% | 490,050 |
| 2009/07/01 | 130 | 136.3 | 125 | 134.7 | +4 | +3.1% | 427,350 |
| 2009/06/30 | 123.7 | 133.3 | 120.3 | 130.7 | +7 | +5.7% | 404,940 |
| 2009/06/29 | 125 | 125.3 | 123 | 123.7 | -0.3 | -0.2% | 233,310 |
| 2009/06/26 | 125 | 126 | 123 | 124 | -0.7 | -0.6% | 84,690 |
| 2009/06/25 | 122.7 | 124.7 | 122 | 124.7 | +3.7 | +3.1% | 127,470 |
| 2009/06/24 | 122 | 123 | 119.7 | 121 | +0.7 | +0.6% | 122,460 |
| 2009/06/23 | 125.3 | 126.3 | 120.3 | 120.3 | -6.7 | -5.3% | 181,830 |
| 2009/06/22 | 126.7 | 129 | 117 | 127 | -1.3 | -1% | 329,730 |
| 2009/06/19 | 131.7 | 131.7 | 127.7 | 128.3 | -2.7 | -2.1% | 86,970 |
| 2009/06/18 | 132 | 132.3 | 129.7 | 131 | -0.7 | -0.5% | 94,650 |
| 2009/06/17 | 132.7 | 135 | 131.7 | 131.7 | +2 | +1.5% | 262,260 |
| 2009/06/16 | 127.3 | 132 | 127 | 129.7 | -1 | -0.8% | 347,460 |
| 2009/06/15 | 122.3 | 132 | 122.3 | 130.7 | +8.4 | +6.9% | 323,670 |
| 2009/06/12 | 120 | 122.3 | 118.7 | 122.3 | +3.6 | +3% | 243,450 |
| 2009/06/11 | 119.7 | 119.7 | 117.3 | 118.7 | -1 | -0.8% | 114,840 |
3701～
3750
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
