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 |
|---|---|---|---|---|---|---|---|
| 2008/07/29 | 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 |
| 2008/06/02 | 76.7 | 77 | 76.3 | 76.7 | ±0 | ±0% | 149,520 |
| 2008/05/30 | 78.2 | 78.2 | 76 | 76.7 | -0.3 | -0.4% | 284,910 |
| 2008/05/29 | 77.2 | 78.5 | 76.7 | 77 | -1.5 | -1.9% | 218,190 |
| 2008/05/28 | 80.7 | 81.2 | 78.3 | 78.5 | -2 | -2.5% | 284,490 |
| 2008/05/27 | 83.8 | 83.8 | 80.5 | 80.5 | -2 | -2.4% | 129,240 |
| 2008/05/26 | 82.2 | 82.7 | 81.8 | 82.5 | +0.3 | +0.4% | 134,430 |
| 2008/05/23 | 82 | 82.7 | 82 | 82.2 | +0.2 | +0.2% | 102,090 |
| 2008/05/22 | 82.7 | 82.8 | 81.7 | 82 | -1 | -1.2% | 172,680 |
| 2008/05/21 | 83.5 | 84.2 | 82.8 | 83 | -0.5 | -0.6% | 180,300 |
| 2008/05/20 | 84 | 84.3 | 83.5 | 83.5 | -1.3 | -1.5% | 138,570 |
4151～
4200
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
