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 |
|---|---|---|---|---|---|---|---|
| 2006/12/25 | 264.3 | 265 | 261.7 | 262 | -2.3 | -0.9% | 306,690 |
| 2006/12/22 | 266 | 266.7 | 263.7 | 264.3 | -2 | -0.8% | 303,960 |
| 2006/12/21 | 265.3 | 266.7 | 265 | 266.3 | +1 | +0.4% | 241,050 |
| 2006/12/20 | 263.7 | 266.7 | 263.7 | 265.3 | -1.7 | -0.6% | 313,110 |
| 2006/12/19 | 267 | 268.3 | 263.7 | 267 | ±0 | ±0% | 427,260 |
| 2006/12/18 | 267.7 | 269.3 | 266.7 | 267 | ±0 | ±0% | 301,620 |
| 2006/12/15 | 267.3 | 268.7 | 267 | 267 | ±0 | ±0% | 410,910 |
| 2006/12/14 | 267.3 | 268.7 | 267 | 267 | -1.7 | -0.6% | 423,930 |
| 2006/12/13 | 268 | 269.7 | 266.7 | 268.7 | -1.3 | -0.5% | 375,090 |
| 2006/12/12 | 269.3 | 270 | 267 | 270 | ±0 | ±0% | 413,100 |
| 2006/12/11 | 270.3 | 270.3 | 266 | 270 | +1 | +0.4% | 370,050 |
| 2006/12/08 | 269 | 270.3 | 267.7 | 269 | -1 | -0.4% | 291,240 |
| 2006/12/07 | 270 | 271 | 268 | 270 | ±0 | ±0% | 296,820 |
| 2006/12/06 | 270.3 | 271.7 | 268.7 | 270 | ±0 | ±0% | 285,120 |
| 2006/12/05 | 272 | 272.7 | 269.3 | 270 | -1.7 | -0.6% | 272,790 |
| 2006/12/04 | 268.3 | 272 | 267.7 | 271.7 | +3 | +1.1% | 201,390 |
| 2006/12/01 | 270.3 | 273.3 | 267.3 | 268.7 | -4 | -1.5% | 383,220 |
| 2006/11/30 | 274.3 | 276.7 | 270.3 | 272.7 | -1.3 | -0.5% | 377,340 |
| 2006/11/29 | 268.3 | 274 | 266.7 | 274 | +6 | +2.2% | 537,570 |
| 2006/11/28 | 266.7 | 269.3 | 263.3 | 268 | +1.3 | +0.5% | 376,500 |
| 2006/11/27 | 263.3 | 267.7 | 262 | 266.7 | +2 | +0.8% | 305,700 |
| 2006/11/24 | 264 | 267.7 | 261.3 | 264.7 | -3 | -1.1% | 352,020 |
| 2006/11/22 | 261.3 | 269 | 259.3 | 267.7 | +8.7 | +3.4% | 444,390 |
| 2006/11/21 | 260.3 | 266.7 | 258.3 | 259 | -1 | -0.4% | 453,870 |
| 2006/11/20 | 268.7 | 270 | 257 | 260 | -10 | -3.7% | 756,780 |
| 2006/11/17 | 274.3 | 275.3 | 270 | 270 | -4 | -1.5% | 391,950 |
| 2006/11/16 | 271.7 | 277.7 | 271.7 | 274 | +0.3 | +0.1% | 386,340 |
| 2006/11/15 | 279.7 | 279.7 | 272.7 | 273.7 | -3.6 | -1.3% | 373,080 |
| 2006/11/14 | 271.7 | 280.3 | 271.7 | 277.3 | +7 | +2.6% | 418,320 |
| 2006/11/13 | 273.7 | 274.3 | 267.7 | 270.3 | -3.7 | -1.4% | 431,130 |
| 2006/11/10 | 270.3 | 275.7 | 270.3 | 274 | +1.3 | +0.5% | 364,890 |
| 2006/11/09 | 274.7 | 277.3 | 272.3 | 272.7 | -2 | -0.7% | 296,400 |
| 2006/11/08 | 281 | 281.3 | 273.3 | 274.7 | -4 | -1.4% | 403,710 |
| 2006/11/07 | 283.7 | 284.7 | 276.7 | 278.7 | -4.6 | -1.6% | 446,070 |
| 2006/11/06 | 282.3 | 285 | 281 | 283.3 | +0.3 | +0.1% | 231,270 |
| 2006/11/02 | 282.7 | 284 | 279.3 | 283 | -1 | -0.4% | 533,160 |
| 2006/11/01 | 282.7 | 286.7 | 280.3 | 284 | +1 | +0.4% | 589,500 |
| 2006/10/31 | 278.3 | 284.3 | 277.3 | 283 | +6.3 | +2.3% | 708,360 |
| 2006/10/30 | 278.3 | 280 | 274.3 | 276.7 | -3.6 | -1.3% | 900,150 |
| 2006/10/27 | 282.3 | 284.3 | 278 | 280.3 | +0.3 | +0.1% | 607,350 |
| 2006/10/26 | 279.7 | 285.3 | 276.7 | 280 | +3 | +1.1% | 712,350 |
| 2006/10/25 | 282 | 283.7 | 273.7 | 277 | -4.7 | -1.7% | 1,228,560 |
| 2006/10/24 | 288.3 | 292.7 | 280 | 281.7 | -8 | -2.8% | 818,040 |
| 2006/10/23 | 285 | 290.7 | 284.3 | 289.7 | +2.7 | +0.9% | 643,410 |
| 2006/10/20 | 291 | 291.7 | 285 | 287 | -5.7 | -1.9% | 669,900 |
| 2006/10/19 | 296.3 | 296.3 | 288 | 292.7 | +1.7 | +0.6% | 741,810 |
| 2006/10/18 | 288 | 291.7 | 283.3 | 291 | -1 | -0.3% | 1,133,010 |
| 2006/10/17 | 302.7 | 302.7 | 288.3 | 292 | -10.3 | -3.4% | 1,076,340 |
| 2006/10/16 | 298.7 | 303.3 | 291.3 | 302.3 | +8.3 | +2.8% | 1,122,840 |
| 2006/10/13 | 276 | 294.7 | 271.3 | 294 | +21.3 | +7.8% | 2,016,780 |
4351～
4400
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
