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 |
|---|---|---|---|---|---|---|---|
| 2009/03/26 | 91.7 | 93.2 | 90.7 | 91.2 | +0.9 | +1% | 100,620 |
| 2009/03/25 | 92.7 | 93.2 | 84 | 90.3 | -2.4 | -2.6% | 232,620 |
| 2009/03/24 | 94.3 | 95 | 92.7 | 92.7 | -0.6 | -0.6% | 237,690 |
| 2009/03/23 | 90.8 | 94 | 89 | 93.3 | +0.6 | +0.6% | 290,730 |
| 2009/03/19 | 84.3 | 95 | 82.2 | 92.7 | +11 | +13.5% | 372,600 |
| 2009/03/18 | 87 | 87 | 81.7 | 81.7 | -4 | -4.7% | 137,040 |
| 2009/03/17 | 85.2 | 86.2 | 83.3 | 85.7 | +1 | +1.2% | 160,650 |
| 2009/03/16 | 86.7 | 86.8 | 83.3 | 84.7 | +1 | +1.2% | 196,260 |
| 2009/03/13 | 77.3 | 86.7 | 77.3 | 83.7 | -7 | -7.7% | 679,560 |
| 2009/03/12 | 90 | 91.3 | 88.8 | 90.7 | -3.3 | -3.5% | 102,990 |
| 2009/03/11 | 95 | 97 | 93.7 | 94 | +0.7 | +0.8% | 75,810 |
| 2009/03/10 | 96.7 | 102 | 90.2 | 93.3 | -8 | -7.9% | 151,680 |
| 2009/03/09 | 104.7 | 104.7 | 100.3 | 101.3 | -2.4 | -2.3% | 60,540 |
| 2009/03/06 | 105 | 106.7 | 103.7 | 103.7 | -2.3 | -2.2% | 107,070 |
| 2009/03/05 | 106 | 109.7 | 106 | 106 | -0.7 | -0.7% | 144,000 |
| 2009/03/04 | 105 | 107 | 105 | 106.7 | ±0 | ±0% | 37,680 |
| 2009/03/03 | 104.7 | 109 | 104.7 | 106.7 | -2.6 | -2.4% | 67,590 |
| 2009/03/02 | 109 | 109.7 | 106.7 | 109.3 | -1.4 | -1.3% | 82,260 |
| 2009/02/27 | 110 | 111.7 | 108.3 | 110.7 | +1.4 | +1.3% | 84,780 |
| 2009/02/26 | 108.3 | 110 | 107.3 | 109.3 | +1 | +0.9% | 122,640 |
| 2009/02/25 | 107.7 | 110 | 106.7 | 108.3 | +0.6 | +0.6% | 89,640 |
| 2009/02/24 | 103.7 | 107.7 | 103.7 | 107.7 | -1.3 | -1.2% | 75,450 |
| 2009/02/23 | 103.7 | 109.7 | 102 | 109 | +2 | +1.9% | 111,630 |
| 2009/02/20 | 113.7 | 113.7 | 106.7 | 107 | -6.3 | -5.6% | 145,440 |
| 2009/02/19 | 116.7 | 116.7 | 111.7 | 113.3 | -2 | -1.7% | 102,210 |
| 2009/02/18 | 116.7 | 117.3 | 113.7 | 115.3 | -3.4 | -2.9% | 127,050 |
| 2009/02/17 | 119 | 121 | 114.3 | 118.7 | +8 | +7.2% | 551,880 |
| 2009/02/16 | 113.3 | 113.3 | 109.7 | 110.7 | -1.3 | -1.2% | 64,830 |
| 2009/02/13 | 110 | 112.3 | 108 | 112 | +5.3 | +5% | 129,360 |
| 2009/02/12 | 110 | 111.7 | 105.7 | 106.7 | -5.3 | -4.7% | 123,870 |
| 2009/02/10 | 117.7 | 117.7 | 110.7 | 112 | -0.7 | -0.6% | 126,300 |
| 2009/02/09 | 104.7 | 121.3 | 104.7 | 112.7 | +8 | +7.6% | 400,860 |
| 2009/02/06 | 106.3 | 107 | 104 | 104.7 | -3.3 | -3.1% | 81,270 |
| 2009/02/05 | 111.7 | 111.7 | 107 | 108 | -3.7 | -3.3% | 181,050 |
| 2009/02/04 | 110 | 112.7 | 108.7 | 111.7 | -1.3 | -1.2% | 128,820 |
| 2009/02/03 | 114.3 | 116.7 | 111.3 | 113 | -4 | -3.4% | 104,790 |
| 2009/02/02 | 118.3 | 118.7 | 116.7 | 117 | -3.7 | -3.1% | 84,450 |
| 2009/01/30 | 120 | 120.7 | 118 | 120.7 | -0.6 | -0.5% | 101,280 |
| 2009/01/29 | 118 | 121.7 | 117.3 | 121.3 | +3.6 | +3.1% | 117,870 |
| 2009/01/28 | 120.3 | 120.3 | 116.7 | 117.7 | -2 | -1.7% | 105,540 |
| 2009/01/27 | 119.3 | 120.3 | 118 | 119.7 | +2 | +1.7% | 93,210 |
| 2009/01/26 | 118.7 | 119.7 | 117 | 117.7 | -2.6 | -2.2% | 55,770 |
| 2009/01/23 | 121.7 | 121.7 | 118.3 | 120.3 | -0.7 | -0.6% | 84,300 |
| 2009/01/22 | 120 | 121 | 118 | 121 | +2.7 | +2.3% | 86,730 |
| 2009/01/21 | 118.3 | 121 | 116.7 | 118.3 | -1.7 | -1.4% | 114,900 |
| 2009/01/20 | 121 | 124 | 120 | 120 | -2.3 | -1.9% | 81,750 |
| 2009/01/19 | 120 | 125.7 | 120 | 122.3 | -2.7 | -2.2% | 157,410 |
| 2009/01/16 | 125 | 128 | 123 | 125 | -1 | -0.8% | 142,920 |
| 2009/01/15 | 128.3 | 128.7 | 122.7 | 126 | -1.3 | -1% | 214,950 |
| 2009/01/14 | 131.7 | 135 | 126.3 | 127.3 | +3.3 | +2.7% | 464,670 |
3801～
3850
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
