ＲＩＺＡＰグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 1,590 | 1,619 | 1,581 | 1,613 | +5 | +0.3% | 398,400 |
| 2018/06/25 | 1,636 | 1,637 | 1,605 | 1,608 | -18 | -1.1% | 462,800 |
| 2018/06/22 | 1,604 | 1,628 | 1,600 | 1,626 | +16 | +1% | 410,800 |
| 2018/06/21 | 1,617 | 1,617 | 1,603 | 1,610 | -7 | -0.4% | 412,500 |
| 2018/06/20 | 1,600 | 1,617 | 1,593 | 1,617 | +24 | +1.5% | 380,200 |
| 2018/06/19 | 1,604 | 1,612 | 1,593 | 1,593 | -17 | -1.1% | 580,300 |
| 2018/06/18 | 1,612 | 1,629 | 1,600 | 1,610 | +1 | +0.1% | 646,600 |
| 2018/06/15 | 1,600 | 1,633 | 1,591 | 1,609 | +24 | +1.5% | 1,069,100 |
| 2018/06/14 | 1,569 | 1,600 | 1,568 | 1,585 | -42 | -2.6% | 1,750,900 |
| 2018/06/13 | 1,640 | 1,640 | 1,627 | 1,627 | +6 | +0.4% | 530,000 |
| 2018/06/12 | 1,622 | 1,647 | 1,595 | 1,621 | +1 | +0.1% | 1,103,900 |
| 2018/06/11 | 1,675 | 1,675 | 1,611 | 1,620 | -66 | -3.9% | 1,187,800 |
| 2018/06/08 | 1,682 | 1,699 | 1,682 | 1,686 | +4 | +0.2% | 503,600 |
| 2018/06/07 | 1,689 | 1,699 | 1,682 | 1,682 | -68 | -3.9% | 994,300 |
| 2018/06/06 | 1,832 | 1,840 | 1,750 | 1,750 | -78 | -4.3% | 743,500 |
| 2018/06/05 | 1,829 | 1,873 | 1,825 | 1,828 | +12 | +0.7% | 368,900 |
| 2018/06/04 | 1,865 | 1,877 | 1,801 | 1,816 | -44 | -2.4% | 457,000 |
| 2018/06/01 | 1,900 | 1,901 | 1,852 | 1,860 | -68 | -3.5% | 533,100 |
| 2018/05/31 | 1,960 | 1,986 | 1,919 | 1,928 | -11 | -0.6% | 476,000 |
| 2018/05/30 | 1,930 | 2,000 | 1,901 | 1,939 | -48 | -2.4% | 1,038,100 |
| 2018/05/29 | 1,923 | 1,995 | 1,831 | 1,987 | +269 | +15.7% | 2,549,300 |
| 2018/05/28 | 1,672 | 1,738 | 1,671 | 1,718 | +53 | +3.2% | 140,000 |
| 2018/05/25 | 1,668 | 1,699 | 1,661 | 1,665 | -30 | -1.8% | 241,800 |
| 2018/05/24 | 1,727 | 1,730 | 1,695 | 1,695 | -52 | -3% | 217,900 |
| 2018/05/23 | 1,711 | 1,750 | 1,690 | 1,747 | +28 | +1.6% | 387,300 |
| 2018/05/22 | 1,795 | 1,795 | 1,717 | 1,719 | -41 | -2.3% | 409,600 |
| 2018/05/21 | 1,907 | 1,930 | 1,752 | 1,760 | -129 | -6.8% | 994,700 |
| 2018/05/18 | 1,938 | 1,950 | 1,889 | 1,889 | -8 | -0.4% | 710,100 |
| 2018/05/17 | 1,830 | 1,897 | 1,820 | 1,897 | +97 | +5.4% | 739,400 |
| 2018/05/16 | 1,785 | 1,820 | 1,740 | 1,800 | +110 | +6.5% | 894,500 |
| 2018/05/15 | 1,700 | 1,704 | 1,678 | 1,690 | -36 | -2.1% | 302,900 |
| 2018/05/14 | 1,730 | 1,731 | 1,685 | 1,726 | -11 | -0.6% | 172,600 |
| 2018/05/11 | 1,740 | 1,747 | 1,720 | 1,737 | ±0 | ±0% | 116,100 |
| 2018/05/10 | 1,718 | 1,745 | 1,696 | 1,737 | +18 | +1% | 164,300 |
| 2018/05/09 | 1,839 | 1,850 | 1,719 | 1,719 | -72 | -4% | 420,300 |
| 2018/05/08 | 1,717 | 1,792 | 1,707 | 1,791 | +100 | +5.9% | 339,000 |
| 2018/05/07 | 1,640 | 1,699 | 1,640 | 1,691 | +58 | +3.6% | 203,300 |
| 2018/05/02 | 1,555 | 1,650 | 1,550 | 1,633 | +63 | +4% | 232,600 |
| 2018/05/01 | 1,596 | 1,600 | 1,570 | 1,570 | -45 | -2.8% | 182,400 |
| 2018/04/27 | 1,615 | 1,625 | 1,592 | 1,615 | -10 | -0.6% | 217,000 |
| 2018/04/26 | 1,651 | 1,660 | 1,624 | 1,625 | -40 | -2.4% | 210,600 |
| 2018/04/25 | 1,656 | 1,679 | 1,620 | 1,665 | -5 | -0.3% | 194,100 |
| 2018/04/24 | 1,671 | 1,697 | 1,668 | 1,670 | +5 | +0.3% | 73,600 |
| 2018/04/23 | 1,683 | 1,704 | 1,665 | 1,665 | -20 | -1.2% | 138,200 |
| 2018/04/20 | 1,646 | 1,715 | 1,613 | 1,685 | +21 | +1.3% | 255,700 |
| 2018/04/19 | 1,700 | 1,703 | 1,642 | 1,664 | -36 | -2.1% | 184,700 |
| 2018/04/18 | 1,623 | 1,719 | 1,610 | 1,700 | +37 | +2.2% | 305,400 |
| 2018/04/17 | 1,650 | 1,759 | 1,550 | 1,663 | -22 | -1.3% | 611,700 |
| 2018/04/16 | 1,810 | 1,810 | 1,685 | 1,685 | -135 | -7.4% | 428,800 |
| 2018/04/13 | 1,820 | 1,857 | 1,777 | 1,820 | +40 | +2.2% | 338,400 |
1701～
1750
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ＲＩＺＡＰ Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＩＺＡＰ Ｇ | 20,100円 | +0.5% | - | 0.00% | 60.00倍 | 2.33倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ドトル日レス | 267,600円 | +3.8% | +11.5% | 2.02% | 15.89倍 | 1.09倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 317,000円 | +7.9% | +6.2% | 1.39% | 27.84倍 | 4.42倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ゲンキードラ | 362,500円 | +9.3% | +10.3% | 0.36% | 15.74倍 | 2.21倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アークランズ | 169,800円 | +6.1% | -0.9% | 2.36% | 9.12倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
