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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/10/12 | 276.7 | 279.7 | 269 | 272.7 | -4 | -1.4% | 1,357,020 |
| 2006/10/11 | 289.3 | 289.3 | 271.7 | 276.7 | -13.3 | -4.6% | 1,239,990 |
| 2006/10/10 | 292.3 | 299 | 284 | 290 | -12.3 | -4.1% | 866,460 |
| 2006/10/06 | 312.7 | 312.7 | 298.7 | 302.3 | -7.4 | -2.4% | 715,170 |
| 2006/10/05 | 312.3 | 316.3 | 306.3 | 309.7 | +4.4 | +1.4% | 900,180 |
| 2006/10/04 | 304.7 | 316.7 | 299 | 305.3 | +1 | +0.3% | 862,320 |
| 2006/10/03 | 311.7 | 312 | 302 | 304.3 | -10 | -3.2% | 648,450 |
| 2006/10/02 | 320 | 322.7 | 313.3 | 314.3 | -4.7 | -1.5% | 818,370 |
| 2006/09/29 | 317.7 | 321 | 314.7 | 319 | +1.3 | +0.4% | 752,430 |
| 2006/09/28 | 309.7 | 318 | 308.7 | 317.7 | +10.4 | +3.4% | 1,227,270 |
| 2006/09/27 | 300 | 309.3 | 299.3 | 307.3 | +9.6 | +3.2% | 1,050,330 |
| 2006/09/26 | 303 | 303 | 295.7 | 297.7 | -5.3 | -1.7% | 505,530 |
| 2006/09/25 | 293.3 | 303.3 | 293.3 | 303 | +11 | +3.8% | 895,620 |
| 2006/09/22 | 293.3 | 302.3 | 287.3 | 292 | +2 | +0.7% | 1,493,070 |
| 2006/09/21 | 273.7 | 293.3 | 272.7 | 290 | +18.3 | +6.7% | 963,150 |
| 2006/09/20 | 274.7 | 276.7 | 261.7 | 271.7 | +0.4 | +0.1% | 690,720 |
| 2006/09/19 | 275 | 277 | 245 | 271.3 | -7 | -2.5% | 1,454,190 |
4401～
4450
件表示中 / 5811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 | 29,100円 | +5.4% | +0.6% | 3.44% | 28.96倍 | 4.45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 |
| シーユーシー | 168,800円 | +29.9% | -13.0% | 0.00% | 22.49倍 | 1.77倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| ｉｓｐａｃｅ | 52,100円 | +71.1% | - | 0.00% | - | 9.30倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ぴ あ | 311,500円 | +1.0% | +41.0% | 0.00% | 59.58倍 | 7.61倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
市場注目の銘柄
チャート関連のコラム
