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 |
|---|---|---|---|---|---|---|---|
| 2006/05/22 | 340 | 347.7 | 320 | 322.7 | -16.6 | -4.9% | 1,729,860 |
| 2006/05/19 | 318.3 | 340 | 318.3 | 339.3 | +25.6 | +8.2% | 1,447,260 |
| 2006/05/18 | 311.3 | 316.3 | 308.7 | 313.7 | -11 | -3.4% | 1,046,850 |
| 2006/05/17 | 326.3 | 338.7 | 315 | 324.7 | -3.6 | -1.1% | 1,439,550 |
| 2006/05/16 | 346.3 | 358.3 | 325.3 | 328.3 | -11.4 | -3.4% | 1,817,820 |
| 2006/05/15 | 341.7 | 359 | 333.7 | 339.7 | -15.3 | -4.3% | 1,453,110 |
| 2006/05/12 | 339.7 | 360 | 327 | 355 | +15 | +4.4% | 2,263,710 |
| 2006/05/11 | 353 | 359.7 | 339.7 | 340 | -26.3 | -7.2% | 2,162,100 |
| 2006/05/10 | 361.7 | 380.7 | 361.3 | 366.3 | +4.3 | +1.2% | 2,133,720 |
| 2006/05/09 | 380 | 385.3 | 360 | 362 | -26.7 | -6.9% | 3,182,430 |
| 2006/05/08 | 401 | 402.7 | 383.7 | 388.7 | -13.3 | -3.3% | 2,929,320 |
| 2006/05/02 | 393.7 | 405 | 391.7 | 402 | +2.3 | +0.6% | 1,638,960 |
| 2006/05/01 | 407 | 407.7 | 398.3 | 399.7 | -3.6 | -0.9% | 1,401,660 |
| 2006/04/28 | 404.7 | 408.3 | 389 | 403.3 | ±0 | ±0% | 3,712,320 |
| 2006/04/27 | 406 | 413 | 402.7 | 403.3 | +1 | +0.2% | 3,544,320 |
| 2006/04/26 | 384 | 402.7 | 384 | 402.3 | +19.6 | +5.1% | 4,761,330 |
| 2006/04/25 | 376 | 383.3 | 373.3 | 382.7 | +7.4 | +2% | 2,095,770 |
| 2006/04/24 | 376.7 | 402 | 367.3 | 375.3 | -13 | -3.3% | 5,786,010 |
| 2006/04/21 | 357.3 | 390.3 | 353.3 | 388.3 | +33.3 | +9.4% | 5,623,800 |
| 2006/04/20 | 344 | 358.3 | 343.7 | 355 | +15.3 | +4.5% | 3,369,000 |
| 2006/04/19 | 342.3 | 344 | 336.7 | 339.7 | +4 | +1.2% | 2,120,940 |
| 2006/04/18 | 325.7 | 339.7 | 325.3 | 335.7 | +11.4 | +3.5% | 1,616,550 |
| 2006/04/17 | 338.3 | 343.7 | 320 | 324.3 | -13.7 | -4.1% | 2,634,060 |
| 2006/04/14 | 327 | 339.3 | 326.7 | 338 | +13 | +4% | 2,767,800 |
| 2006/04/13 | 323.3 | 327.3 | 320 | 325 | +1.3 | +0.4% | 1,072,110 |
| 2006/04/12 | 323.3 | 325 | 317.3 | 323.7 | ±0 | ±0% | 1,081,800 |
| 2006/04/11 | 323.3 | 331.3 | 320 | 323.7 | +7 | +2.2% | 3,346,890 |
| 2006/04/10 | 313.3 | 319 | 308.3 | 316.7 | +6.7 | +2.2% | 2,003,700 |
| 2006/04/07 | 303 | 310 | 298.7 | 310 | +6 | +2% | 1,263,180 |
| 2006/04/06 | 300 | 306.3 | 297 | 304 | +7 | +2.4% | 1,629,180 |
| 2006/04/05 | 295 | 300 | 292.7 | 297 | +3 | +1% | 1,170,990 |
| 2006/04/04 | 286.7 | 296 | 285.3 | 294 | +12 | +4.3% | 1,255,800 |
| 2006/04/03 | 281.3 | 283 | 280.7 | 282 | +1 | +0.4% | 271,140 |
| 2006/03/31 | 284.3 | 284.3 | 281 | 281 | -3 | -1.1% | 279,420 |
| 2006/03/30 | 285 | 285.7 | 283.7 | 284 | +1.7 | +0.6% | 412,110 |
| 2006/03/29 | 277.7 | 283.3 | 277.3 | 282.3 | +5 | +1.8% | 388,920 |
| 2006/03/28 | 278.3 | 279.7 | 277 | 277.3 | -1.4 | -0.5% | 364,140 |
| 2006/03/27 | 277.3 | 279.7 | 277 | 278.7 | +1.4 | +0.5% | 619,680 |
| 2006/03/24 | 280 | 281 | 277.3 | 277.3 | -1.7 | -0.6% | 478,260 |
| 2006/03/23 | 283.3 | 283.3 | 278 | 279 | -1.3 | -0.5% | 715,890 |
| 2006/03/22 | 279.3 | 282 | 278.7 | 280.3 | +1 | +0.4% | 759,960 |
| 2006/03/20 | 280.7 | 283.3 | 278.3 | 279.3 | -6 | -2.1% | 976,890 |
| 2006/03/17 | 289.3 | 291.7 | 280.7 | 285.3 | -4 | -1.4% | 449,580 |
| 2006/03/16 | 293.3 | 293.7 | 288.7 | 289.3 | -2 | -0.7% | 371,250 |
| 2006/03/15 | 294.7 | 295.3 | 291.3 | 291.3 | -3.4 | -1.2% | 425,580 |
| 2006/03/14 | 292 | 296 | 291.7 | 294.7 | +2.4 | +0.8% | 545,640 |
| 2006/03/13 | 293.3 | 296 | 292 | 292.3 | +1 | +0.3% | 444,150 |
| 2006/03/10 | 285.3 | 294.7 | 285 | 291.3 | -0.7 | -0.2% | 1,224,300 |
| 2006/03/09 | 287 | 294.7 | 287 | 292 | +5 | +1.7% | 929,430 |
| 2006/03/08 | 288 | 290 | 286.7 | 287 | -1 | -0.3% | 723,210 |
4501～
4550
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
