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 |
|---|---|---|---|---|---|---|---|
| 2008/10/09 | 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 |
| 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 |
4101～
4150
件表示中 / 5968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 | 21,900円 | +7.8% | +6.9% | 4.57% | 18.65倍 | 3.12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 |
| ＭａｃｂｅｅＰ | 262,200円 | +18.1% | - | 2.10% | 9.68倍 | 3.25倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイドマＨＤ | 247,900円 | +22.4% | +15.5% | 1.21% | 22.70倍 | 5.54倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| アイモバイル | 64,400円 | +22.8% | +25.2% | 4.04% | 12.23倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| フィットイージ | 233,400円 | +37.9% | +39.4% | 1.03% | 25.06倍 | 10.96倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
