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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 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 |
| 2009/06/10 | 120 | 120.7 | 117 | 119.7 | -0.6 | -0.5% | 258,660 |
| 2009/06/09 | 121 | 123 | 119.7 | 120.3 | -2.7 | -2.2% | 165,180 |
| 2009/06/08 | 123.3 | 124.3 | 121 | 123 | +3 | +2.5% | 235,680 |
| 2009/06/05 | 115.7 | 121.7 | 115.7 | 120 | +4.3 | +3.7% | 291,120 |
| 2009/06/04 | 111 | 115.7 | 110.3 | 115.7 | +6.4 | +5.9% | 204,570 |
| 2009/06/03 | 106.3 | 115.7 | 106 | 109.3 | +3.3 | +3.1% | 404,730 |
| 2009/06/02 | 107.3 | 107.3 | 103.3 | 106 | -0.3 | -0.3% | 174,780 |
| 2009/06/01 | 107 | 107.3 | 105.7 | 106.3 | -1 | -0.9% | 99,300 |
| 2009/05/29 | 107.3 | 107.7 | 104.3 | 107.3 | +0.6 | +0.6% | 122,730 |
| 2009/05/28 | 104.3 | 106.7 | 102.7 | 106.7 | +2.4 | +2.3% | 148,020 |
| 2009/05/27 | 109.3 | 109.3 | 102.3 | 104.3 | -5 | -4.6% | 234,120 |
| 2009/05/26 | 103.7 | 109.3 | 103 | 109.3 | +9 | +9% | 421,980 |
| 2009/05/25 | 98.5 | 100.7 | 97 | 100.3 | +4.5 | +4.7% | 178,170 |
| 2009/05/22 | 95 | 97 | 94.3 | 95.8 | -0.5 | -0.5% | 59,550 |
| 2009/05/21 | 95.7 | 97.5 | 93.3 | 96.3 | -0.2 | -0.2% | 166,290 |
| 2009/05/20 | 97.2 | 97.7 | 96 | 96.5 | -0.5 | -0.5% | 64,920 |
| 2009/05/19 | 97.5 | 97.5 | 95.7 | 97 | +0.8 | +0.8% | 65,280 |
| 2009/05/18 | 96.3 | 97.8 | 95.3 | 96.2 | -0.8 | -0.8% | 73,020 |
| 2009/05/15 | 94.8 | 98.3 | 94.8 | 97 | +0.8 | +0.8% | 94,680 |
| 2009/05/14 | 99 | 99 | 96 | 96.2 | -2.8 | -2.8% | 132,870 |
| 2009/05/13 | 98.7 | 101.7 | 98.5 | 99 | +0.7 | +0.7% | 217,260 |
| 2009/05/12 | 98.2 | 99.2 | 94.3 | 98.3 | +1.8 | +1.9% | 396,540 |
| 2009/05/11 | 93.3 | 98.3 | 92.2 | 96.5 | +5.7 | +6.3% | 403,680 |
| 2009/05/08 | 87.7 | 91.8 | 86.8 | 90.8 | +3.1 | +3.5% | 216,210 |
| 2009/05/07 | 87.2 | 87.8 | 87 | 87.7 | +0.9 | +1% | 51,420 |
| 2009/05/01 | 87.5 | 88.5 | 86 | 86.8 | -1.4 | -1.6% | 116,610 |
| 2009/04/30 | 88 | 90 | 87.5 | 88.2 | +0.7 | +0.8% | 113,430 |
| 2009/04/28 | 91.7 | 92.2 | 87.5 | 87.5 | -3.3 | -3.6% | 100,890 |
| 2009/04/27 | 93.8 | 93.8 | 90.2 | 90.8 | -1 | -1.1% | 144,090 |
| 2009/04/24 | 89.8 | 94 | 89.3 | 91.8 | +3.1 | +3.5% | 251,730 |
| 2009/04/23 | 84.8 | 90.7 | 84.3 | 88.7 | +3.9 | +4.6% | 177,540 |
| 2009/04/22 | 85.2 | 86 | 84.3 | 84.8 | -1.7 | -2% | 115,710 |
| 2009/04/21 | 87.3 | 87.3 | 85.2 | 86.5 | -0.8 | -0.9% | 101,820 |
| 2009/04/20 | 86.8 | 87.7 | 86.7 | 87.3 | -0.4 | -0.5% | 87,270 |
| 2009/04/17 | 89.3 | 89.7 | 86.7 | 87.7 | -1.5 | -1.7% | 79,410 |
| 2009/04/16 | 91.3 | 91.5 | 88.7 | 89.2 | -1.6 | -1.8% | 170,730 |
| 2009/04/15 | 91.5 | 91.8 | 90.2 | 90.8 | -0.4 | -0.4% | 109,230 |
| 2009/04/14 | 91 | 91.5 | 90.2 | 91.2 | +0.2 | +0.2% | 141,750 |
| 2009/04/13 | 91.7 | 91.7 | 90 | 91 | +0.5 | +0.6% | 134,580 |
| 2009/04/10 | 91 | 91.5 | 90 | 90.5 | ±0 | ±0% | 108,270 |
| 2009/04/09 | 90.3 | 90.7 | 90 | 90.5 | +0.5 | +0.6% | 93,780 |
| 2009/04/08 | 91 | 91.7 | 90 | 90 | -1 | -1.1% | 91,440 |
| 2009/04/07 | 92 | 92 | 90.7 | 91 | -1 | -1.1% | 77,130 |
| 2009/04/06 | 91.7 | 92.2 | 90.7 | 92 | +1.2 | +1.3% | 134,430 |
| 2009/04/03 | 92.5 | 92.5 | 90.2 | 90.8 | -0.5 | -0.5% | 226,680 |
| 2009/04/02 | 92.2 | 92.8 | 91.3 | 91.3 | -0.7 | -0.8% | 110,400 |
| 2009/04/01 | 93 | 93 | 91.3 | 92 | -1 | -1.1% | 109,440 |
| 2009/03/31 | 92.8 | 93.3 | 91.7 | 93 | -0.2 | -0.2% | 120,240 |
3901～
3950
件表示中 / 5930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 | 23,300円 | +7.8% | +6.9% | 4.29% | 19.81倍 | 3.32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 |
| アンビス | 43,200円 | +26.3% | -21.7% | 0.93% | 7.26倍 | 1.27倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| チャームケア | 125,200円 | +4.9% | -13.8% | 2.72% | 8.58倍 | 2.16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 |
| ソラスト | 41,600円 | +1.5% | -13.8% | 5.29% | 11.29倍 | 1.70倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エフアンドエム | 255,600円 | +22.3% | +15.2% | 1.64% | 18.11倍 | 2.86倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
