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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 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 |
| 2006/09/15 | 273.3 | 278.3 | 269.3 | 278.3 | +0.6 | +0.2% | 403,950 |
| 2006/09/14 | 276.7 | 281.7 | 274 | 277.7 | +0.4 | +0.1% | 350,730 |
| 2006/09/13 | 291 | 291 | 277 | 277.3 | -7 | -2.5% | 279,480 |
| 2006/09/12 | 290.3 | 291.3 | 284.3 | 284.3 | -4.7 | -1.6% | 246,750 |
| 2006/09/11 | 296.7 | 299 | 289 | 289 | -5.3 | -1.8% | 226,470 |
| 2006/09/08 | 287.7 | 298.3 | 287.3 | 294.3 | ±0 | ±0% | 357,240 |
| 2006/09/07 | 299.7 | 299.7 | 294.3 | 294.3 | -4.4 | -1.5% | 187,680 |
| 2006/09/06 | 305.7 | 306 | 298.7 | 298.7 | -4 | -1.3% | 318,750 |
| 2006/09/05 | 297.3 | 303.3 | 294.7 | 302.7 | +7.4 | +2.5% | 351,000 |
| 2006/09/04 | 295.3 | 299.3 | 292.3 | 295.3 | -1 | -0.3% | 278,460 |
| 2006/09/01 | 300 | 300.3 | 295.7 | 296.3 | -5.4 | -1.8% | 249,150 |
| 2006/08/31 | 302 | 305.3 | 297 | 301.7 | -2 | -0.7% | 355,260 |
| 2006/08/30 | 293.7 | 304.7 | 293.7 | 303.7 | +8.7 | +2.9% | 385,470 |
| 2006/08/29 | 292.3 | 301.7 | 292.3 | 295 | +1.3 | +0.4% | 291,030 |
| 2006/08/28 | 303.7 | 304.7 | 293.3 | 293.7 | -4.6 | -1.5% | 461,460 |
| 2006/08/25 | 307.7 | 308 | 298.3 | 298.3 | -11.7 | -3.8% | 854,700 |
| 2006/08/24 | 318.3 | 318.7 | 307 | 310 | -9.7 | -3% | 797,040 |
| 2006/08/23 | 323.7 | 329 | 318.3 | 319.7 | -7 | -2.1% | 753,990 |
| 2006/08/22 | 330 | 332.3 | 323.3 | 326.7 | -3.3 | -1% | 1,291,860 |
| 2006/08/21 | 318.7 | 331.3 | 316.7 | 330 | +14.3 | +4.5% | 1,721,070 |
| 2006/08/18 | 309.3 | 316.7 | 308.3 | 315.7 | +3 | +1% | 565,950 |
| 2006/08/17 | 323.3 | 323.7 | 309 | 312.7 | -0.6 | -0.2% | 1,006,920 |
| 2006/08/16 | 309.7 | 329.7 | 305 | 313.3 | +3.3 | +1.1% | 2,268,540 |
| 2006/08/15 | 281 | 310 | 279.7 | 310 | +31.7 | +11.4% | 2,561,580 |
| 2006/08/14 | 261.3 | 278.3 | 261.3 | 278.3 | +16.3 | +6.2% | 739,020 |
| 2006/08/11 | 261.7 | 264.7 | 260 | 262 | -3 | -1.1% | 221,820 |
| 2006/08/10 | 257 | 265 | 252.7 | 265 | +7.3 | +2.8% | 312,510 |
| 2006/08/09 | 258.7 | 260.3 | 253.7 | 257.7 | -7.3 | -2.8% | 622,320 |
| 2006/08/08 | 267 | 269.3 | 258.3 | 265 | -6.7 | -2.5% | 285,990 |
| 2006/08/07 | 271.7 | 272 | 267.3 | 271.7 | -0.3 | -0.1% | 289,950 |
| 2006/08/04 | 268 | 272.3 | 268 | 272 | +4.7 | +1.8% | 301,680 |
4551～
4600
件表示中 / 5930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 | 23,100円 | +7.8% | +6.9% | 4.33% | 19.64倍 | 3.29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 |
| アンビス | 41,100円 | +26.3% | -21.7% | 0.97% | 6.91倍 | 1.21倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| チャームケア | 122,400円 | +4.9% | -13.8% | 2.78% | 8.39倍 | 2.11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 |
| ソラスト | 41,700円 | +1.5% | -13.8% | 5.28% | 11.32倍 | 1.70倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エフアンドエム | 250,700円 | +22.3% | +15.2% | 1.68% | 17.76倍 | 2.81倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
