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 |
|---|---|---|---|---|---|---|---|
| 2008/10/24 | 91.8 | 93.5 | 82.7 | 84.5 | -6.7 | -7.3% | 1,041,960 |
| 2008/10/23 | 90 | 94.8 | 80.3 | 91.2 | +2.5 | +2.8% | 1,321,680 |
| 2008/10/22 | 80.7 | 92.5 | 80.3 | 88.7 | +6.7 | +8.2% | 925,770 |
| 2008/10/21 | 93.5 | 99.5 | 80 | 82 | -4.8 | -5.5% | 1,705,350 |
| 2008/10/20 | 76.2 | 86.8 | 75 | 86.8 | +13.3 | +18.1% | 1,061,550 |
| 2008/10/17 | 64.3 | 73.5 | 64.3 | 73.5 | +10 | +15.7% | 954,270 |
| 2008/10/16 | 62.4 | 64.3 | 59.3 | 63.5 | +1.1 | +1.8% | 653,430 |
| 2008/10/15 | 59.5 | 62.4 | 59.2 | 62.4 | +2.9 | +4.9% | 523,110 |
| 2008/10/14 | 60.7 | 60.8 | 56.7 | 59.5 | +5.8 | +10.8% | 351,870 |
| 2008/10/10 | 56.1 | 57.7 | 53.3 | 53.7 | -3.6 | -6.3% | 391,290 |
| 2008/10/09 | 54.7 | 58 | 54.1 | 57.3 | +3 | +5.5% | 728,340 |
| 2008/10/08 | 54.3 | 54.3 | 53.3 | 54.3 | +6.6 | +13.8% | 407,880 |
| 2008/10/07 | 42.7 | 49.3 | 42.7 | 47.7 | -5 | -9.5% | 319,650 |
| 2008/10/06 | 53.3 | 53.5 | 50.3 | 52.7 | -1.8 | -3.3% | 150,000 |
| 2008/10/03 | 55 | 55.2 | 53.6 | 54.5 | -1.5 | -2.7% | 87,780 |
| 2008/10/02 | 58.2 | 58.2 | 55.8 | 56 | -2 | -3.4% | 64,320 |
| 2008/10/01 | 56.9 | 59.2 | 56 | 58 | +0.8 | +1.4% | 102,420 |
| 2008/09/30 | 53.7 | 57.5 | 53.3 | 57.2 | -1.1 | -1.9% | 128,220 |
| 2008/09/29 | 59.6 | 59.6 | 57.8 | 58.3 | +1.2 | +2.1% | 110,280 |
| 2008/09/26 | 58.3 | 59.3 | 56.2 | 57.1 | -1.2 | -2.1% | 175,800 |
| 2008/09/25 | 59 | 59.7 | 58.3 | 58.3 | -1.7 | -2.8% | 90,480 |
| 2008/09/24 | 58.4 | 60 | 58.2 | 60 | +1.6 | +2.7% | 107,340 |
| 2008/09/22 | 62.6 | 62.6 | 58.3 | 58.4 | -3.2 | -5.2% | 302,340 |
| 2008/09/19 | 65 | 65 | 60.6 | 61.6 | -3.2 | -4.9% | 357,780 |
| 2008/09/18 | 60.8 | 65 | 60 | 64.8 | +2 | +3.2% | 491,040 |
| 2008/09/17 | 63 | 63.2 | 60.9 | 62.8 | +1.8 | +3% | 381,660 |
| 2008/09/16 | 59 | 61.6 | 57.7 | 61 | ±0 | ±0% | 235,980 |
| 2008/09/12 | 60 | 61.1 | 60 | 61 | +1 | +1.7% | 150,540 |
| 2008/09/11 | 60.2 | 60.8 | 60 | 60 | -0.3 | -0.5% | 78,780 |
| 2008/09/10 | 57.8 | 60.8 | 57.8 | 60.3 | +0.6 | +1% | 117,540 |
| 2008/09/09 | 60.8 | 60.9 | 58.5 | 59.7 | -1 | -1.6% | 68,370 |
| 2008/09/08 | 56.7 | 61 | 56.7 | 60.7 | +3 | +5.2% | 141,870 |
| 2008/09/05 | 57.8 | 59 | 57.1 | 57.7 | -2.1 | -3.5% | 92,820 |
| 2008/09/04 | 59.3 | 61 | 59.3 | 59.8 | -1.4 | -2.3% | 88,350 |
| 2008/09/03 | 60.4 | 61.3 | 60.1 | 61.2 | +0.8 | +1.3% | 87,930 |
| 2008/09/02 | 61.7 | 61.7 | 60.1 | 60.4 | -0.3 | -0.5% | 111,120 |
| 2008/09/01 | 59.8 | 61.5 | 59.8 | 60.7 | -1.1 | -1.8% | 91,350 |
| 2008/08/29 | 61.2 | 62 | 61.1 | 61.8 | +1.2 | +2% | 166,470 |
| 2008/08/28 | 60.1 | 60.8 | 60.1 | 60.6 | -0.5 | -0.8% | 99,270 |
| 2008/08/27 | 61.6 | 61.8 | 60.4 | 61.1 | +0.5 | +0.8% | 153,840 |
| 2008/08/26 | 59.7 | 60.6 | 58.8 | 60.6 | -0.2 | -0.3% | 61,260 |
| 2008/08/25 | 59.7 | 61.6 | 59.7 | 60.8 | +0.5 | +0.8% | 82,860 |
| 2008/08/22 | 59.5 | 60.7 | 58.8 | 60.3 | +0.5 | +0.8% | 69,450 |
| 2008/08/21 | 59 | 60.2 | 59 | 59.8 | -0.2 | -0.3% | 65,790 |
| 2008/08/20 | 56.7 | 60.1 | 56.3 | 60 | +2 | +3.4% | 86,280 |
| 2008/08/19 | 59.3 | 59.3 | 58 | 58 | -0.9 | -1.5% | 119,940 |
| 2008/08/18 | 54.8 | 61.9 | 54.7 | 58.9 | +3.1 | +5.6% | 249,840 |
| 2008/08/15 | 57 | 57.9 | 54.3 | 55.8 | -3.1 | -5.3% | 112,560 |
| 2008/08/14 | 56.5 | 61.7 | 56 | 58.9 | +0.4 | +0.7% | 104,940 |
| 2008/08/13 | 59 | 60.7 | 58 | 58.5 | -1.5 | -2.5% | 95,400 |
3901～
3950
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
