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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 2,095 | 2,097 | 1,950 | 1,951 | -135 | -6.5% | 1,277,700 |
| 2017/11/13 | 2,075 | 2,100 | 2,027 | 2,086 | +86 | +4.3% | 1,059,000 |
| 2017/11/10 | 1,960 | 2,000 | 1,950 | 2,000 | +8 | +0.4% | 660,300 |
| 2017/11/09 | 1,910 | 2,043 | 1,885 | 1,992 | +122 | +6.5% | 1,453,600 |
| 2017/11/08 | 1,872 | 1,954 | 1,750 | 1,870 | -100 | -5.1% | 2,544,400 |
| 2017/11/07 | 2,061 | 2,242 | 1,910 | 1,970 | -56 | -2.8% | 3,052,800 |
| 2017/11/06 | 1,970 | 2,028 | 1,965 | 2,026 | +126 | +6.6% | 1,238,200 |
| 2017/11/02 | 1,830 | 1,950 | 1,810 | 1,900 | +91 | +5% | 1,765,800 |
| 2017/11/01 | 1,765 | 1,813 | 1,740 | 1,809 | +55 | +3.1% | 1,194,700 |
| 2017/10/31 | 1,745 | 1,765 | 1,676 | 1,754 | +41 | +2.4% | 1,280,800 |
| 2017/10/30 | 1,630 | 1,713 | 1,630 | 1,713 | +114 | +7.1% | 1,246,500 |
| 2017/10/27 | 1,545 | 1,599 | 1,540 | 1,599 | +44 | +2.8% | 544,000 |
| 2017/10/26 | 1,587 | 1,597 | 1,520 | 1,555 | +2 | +0.1% | 673,100 |
| 2017/10/25 | 1,520 | 1,600 | 1,502 | 1,553 | +57 | +3.8% | 1,550,700 |
| 2017/10/24 | 1,400 | 1,508 | 1,385 | 1,496 | +98 | +7% | 1,396,500 |
| 2017/10/23 | 1,360 | 1,398 | 1,354 | 1,398 | +55 | +4.1% | 676,700 |
| 2017/10/20 | 1,320 | 1,344 | 1,300 | 1,343 | +19 | +1.4% | 396,400 |
| 2017/10/19 | 1,332 | 1,337 | 1,317 | 1,324 | -6 | -0.5% | 187,500 |
| 2017/10/18 | 1,317 | 1,348 | 1,316 | 1,330 | ±0 | ±0% | 255,600 |
| 2017/10/17 | 1,345 | 1,354 | 1,330 | 1,330 | -19 | -1.4% | 286,500 |
| 2017/10/16 | 1,360 | 1,362 | 1,341 | 1,349 | -9 | -0.7% | 295,700 |
| 2017/10/13 | 1,337 | 1,364 | 1,322 | 1,358 | +21 | +1.6% | 492,500 |
| 2017/10/12 | 1,330 | 1,337 | 1,315 | 1,337 | +2 | +0.1% | 283,600 |
| 2017/10/11 | 1,354 | 1,362 | 1,321 | 1,335 | -10 | -0.7% | 502,000 |
| 2017/10/10 | 1,315 | 1,350 | 1,312 | 1,345 | +47 | +3.6% | 579,400 |
| 2017/10/06 | 1,215 | 1,298 | 1,215 | 1,298 | +67 | +5.4% | 720,600 |
| 2017/10/05 | 1,251 | 1,274 | 1,208 | 1,231 | -63 | -4.9% | 985,100 |
| 2017/10/04 | 1,342 | 1,347 | 1,290 | 1,294 | -70 | -5.1% | 1,090,300 |
| 2017/10/03 | 1,388 | 1,390 | 1,353 | 1,364 | -24 | -1.7% | 708,000 |
| 2017/10/02 | 1,391 | 1,394 | 1,331 | 1,388 | +57 | +4.3% | 808,600 |
| 2017/09/29 | 1,365 | 1,438 | 1,255 | 1,331 | -17 | -1.3% | 2,080,100 |
| 2017/09/28 | 1,238 | 1,350 | 1,231 | 1,348 | +146 | +12.1% | 1,530,500 |
| 2017/09/27 | 1,146 | 1,240 | 1,145 | 1,202 | -1,033 | -46.2% | 1,388,300 |
| 2017/09/26 | 2,250 | 2,270 | 2,231 | 2,235 | -10 | -0.4% | 423,700 |
| 2017/09/25 | 2,200 | 2,246 | 2,180 | 2,245 | +45 | +2% | 340,400 |
| 2017/09/22 | 2,230 | 2,239 | 2,101 | 2,200 | +15 | +0.7% | 442,600 |
| 2017/09/21 | 2,157 | 2,230 | 2,131 | 2,185 | +78 | +3.7% | 665,200 |
| 2017/09/20 | 2,000 | 2,158 | 1,990 | 2,107 | +117 | +5.9% | 654,600 |
| 2017/09/19 | 1,990 | 2,009 | 1,980 | 1,990 | +64 | +3.3% | 341,200 |
| 2017/09/15 | 1,890 | 1,936 | 1,890 | 1,926 | +21 | +1.1% | 162,200 |
| 2017/09/14 | 1,913 | 1,925 | 1,898 | 1,905 | +5 | +0.3% | 94,100 |
| 2017/09/13 | 1,925 | 1,934 | 1,890 | 1,900 | -18 | -0.9% | 134,400 |
| 2017/09/12 | 1,909 | 1,934 | 1,905 | 1,918 | +18 | +0.9% | 227,400 |
| 2017/09/11 | 1,858 | 1,915 | 1,842 | 1,900 | +82 | +4.5% | 321,900 |
| 2017/09/08 | 1,827 | 1,830 | 1,807 | 1,818 | -10 | -0.5% | 75,500 |
| 2017/09/07 | 1,849 | 1,855 | 1,824 | 1,828 | -3 | -0.2% | 90,000 |
| 2017/09/06 | 1,735 | 1,850 | 1,720 | 1,831 | +19 | +1% | 338,600 |
| 2017/09/05 | 1,860 | 1,878 | 1,806 | 1,812 | -68 | -3.6% | 279,200 |
| 2017/09/04 | 1,886 | 1,896 | 1,819 | 1,880 | -17 | -0.9% | 310,900 |
| 2017/09/01 | 1,901 | 1,904 | 1,895 | 1,897 | -4 | -0.2% | 86,300 |
1851～
1900
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 | 4.41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 | 2.22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 | 0.88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
