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 |
|---|---|---|---|---|---|---|---|
| 2008/08/12 | 60 | 61 | 59 | 60 | ±0 | ±0% | 140,130 |
| 2008/08/11 | 59.9 | 60.4 | 59.5 | 60 | -0.7 | -1.2% | 117,870 |
| 2008/08/08 | 60.2 | 61.6 | 59.3 | 60.7 | -0.3 | -0.5% | 116,010 |
| 2008/08/07 | 61.7 | 61.7 | 60.2 | 61 | +0.2 | +0.3% | 83,340 |
| 2008/08/06 | 60.7 | 61.7 | 59.8 | 60.8 | +0.8 | +1.3% | 133,110 |
| 2008/08/05 | 59 | 61.7 | 58.4 | 60 | +1 | +1.7% | 86,640 |
| 2008/08/04 | 59.6 | 60.2 | 57.7 | 59 | -0.6 | -1% | 134,490 |
| 2008/08/01 | 63.2 | 63.2 | 59.2 | 59.6 | -2.6 | -4.2% | 166,260 |
| 2008/07/31 | 63.4 | 63.7 | 61.1 | 62.2 | +1.7 | +2.8% | 200,940 |
| 2008/07/30 | 60 | 61.7 | 59 | 60.5 | +2.2 | +3.8% | 240,000 |
| 2008/07/29 | 57 | 58.4 | 56.8 | 58.3 | -0.7 | -1.2% | 113,790 |
| 2008/07/28 | 58.8 | 59 | 56.7 | 59 | +3.2 | +5.7% | 162,360 |
| 2008/07/25 | 55.2 | 57.7 | 55 | 55.8 | ±0 | ±0% | 122,670 |
| 2008/07/24 | 52.7 | 56.2 | 52.7 | 55.8 | +2.1 | +3.9% | 139,530 |
| 2008/07/23 | 52.9 | 54.5 | 51.7 | 53.7 | +0.7 | +1.3% | 127,830 |
| 2008/07/22 | 54.7 | 55.4 | 51.8 | 53 | -1.6 | -2.9% | 185,910 |
| 2008/07/18 | 53.7 | 54.9 | 53.6 | 54.6 | +1.4 | +2.6% | 109,050 |
| 2008/07/17 | 52.1 | 53.5 | 52.1 | 53.2 | +1.1 | +2.1% | 100,920 |
| 2008/07/16 | 51.3 | 54.1 | 51.2 | 52.1 | -1.2 | -2.3% | 194,040 |
| 2008/07/15 | 55 | 55.3 | 53 | 53.3 | -1.5 | -2.7% | 139,350 |
| 2008/07/14 | 56.7 | 56.7 | 54.2 | 54.8 | -2.9 | -5% | 246,210 |
| 2008/07/11 | 62.7 | 62.7 | 56.7 | 57.7 | -4 | -6.5% | 807,840 |
| 2008/07/10 | 54.7 | 61.7 | 54 | 61.7 | +10 | +19.3% | 986,790 |
| 2008/07/09 | 49 | 51.9 | 49 | 51.7 | +3.1 | +6.4% | 351,990 |
| 2008/07/08 | 50 | 50 | 48.5 | 48.6 | -1.4 | -2.8% | 134,010 |
| 2008/07/07 | 51 | 51.2 | 48.4 | 50 | -1.7 | -3.3% | 434,160 |
| 2008/07/04 | 52.3 | 52.3 | 51 | 51.7 | -0.2 | -0.4% | 256,830 |
| 2008/07/03 | 52 | 52.7 | 51.9 | 51.9 | -1.9 | -3.5% | 232,860 |
| 2008/07/02 | 54 | 54.8 | 52.3 | 53.8 | -0.8 | -1.5% | 359,730 |
| 2008/07/01 | 54.2 | 56.3 | 54.1 | 54.6 | -2.6 | -4.5% | 328,350 |
| 2008/06/30 | 59.3 | 60 | 57.2 | 57.2 | -2.1 | -3.5% | 317,430 |
| 2008/06/27 | 59.8 | 60.6 | 57 | 59.3 | +0.2 | +0.3% | 288,150 |
| 2008/06/26 | 60.3 | 60.6 | 58.3 | 59.1 | -1.9 | -3.1% | 347,490 |
| 2008/06/25 | 63.8 | 63.8 | 61 | 61 | -2.8 | -4.4% | 479,400 |
| 2008/06/24 | 64.2 | 64.2 | 63.4 | 63.8 | +0.4 | +0.6% | 197,550 |
| 2008/06/23 | 63.4 | 64.5 | 63.3 | 63.4 | ±0 | ±0% | 258,720 |
| 2008/06/20 | 63.8 | 64.8 | 63.4 | 63.4 | ±0 | ±0% | 448,800 |
| 2008/06/19 | 64 | 64.6 | 63.4 | 63.4 | -0.9 | -1.4% | 447,600 |
| 2008/06/18 | 64.5 | 64.6 | 63.8 | 64.3 | -0.4 | -0.6% | 208,620 |
| 2008/06/17 | 64.5 | 65 | 63.4 | 64.7 | -0.5 | -0.8% | 294,060 |
| 2008/06/16 | 66 | 66.6 | 64.7 | 65.2 | -2.3 | -3.4% | 319,320 |
| 2008/06/13 | 67.5 | 68.8 | 67.3 | 67.5 | -2.7 | -3.8% | 248,640 |
| 2008/06/12 | 70 | 70.2 | 67.3 | 70.2 | ±0 | ±0% | 307,410 |
| 2008/06/11 | 71.8 | 72.2 | 70 | 70.2 | -2 | -2.8% | 232,800 |
| 2008/06/10 | 74.3 | 74.7 | 70.3 | 72.2 | -2.1 | -2.8% | 323,130 |
| 2008/06/09 | 75.2 | 75.3 | 74.3 | 74.3 | -0.9 | -1.2% | 170,820 |
| 2008/06/06 | 76.3 | 76.3 | 75.2 | 75.2 | -0.5 | -0.7% | 207,330 |
| 2008/06/05 | 75.3 | 75.7 | 75.2 | 75.7 | +0.2 | +0.3% | 141,450 |
| 2008/06/04 | 75.7 | 76.2 | 75.5 | 75.5 | -0.5 | -0.7% | 185,580 |
| 2008/06/03 | 76.8 | 77.2 | 75.7 | 76 | -0.7 | -0.9% | 269,940 |
3951～
4000
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
