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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,903 | 1,909 | 1,899 | 1,901 | -3 | -0.2% | 120,000 |
| 2017/08/30 | 1,915 | 1,916 | 1,900 | 1,904 | -11 | -0.6% | 86,000 |
| 2017/08/29 | 1,880 | 1,920 | 1,880 | 1,915 | +14 | +0.7% | 143,600 |
| 2017/08/28 | 1,880 | 1,917 | 1,880 | 1,901 | -13 | -0.7% | 127,700 |
| 2017/08/25 | 1,927 | 1,938 | 1,914 | 1,914 | +5 | +0.3% | 240,200 |
| 2017/08/24 | 1,880 | 1,911 | 1,865 | 1,909 | +29 | +1.5% | 201,500 |
| 2017/08/23 | 1,844 | 1,882 | 1,826 | 1,880 | +33 | +1.8% | 202,000 |
| 2017/08/22 | 1,862 | 1,873 | 1,843 | 1,847 | -28 | -1.5% | 170,400 |
| 2017/08/21 | 1,887 | 1,908 | 1,870 | 1,875 | -15 | -0.8% | 155,300 |
| 2017/08/18 | 1,891 | 1,920 | 1,852 | 1,890 | -30 | -1.6% | 256,400 |
| 2017/08/17 | 1,906 | 1,926 | 1,892 | 1,920 | +38 | +2% | 434,300 |
| 2017/08/16 | 1,839 | 1,892 | 1,834 | 1,882 | +47 | +2.6% | 267,900 |
| 2017/08/15 | 1,850 | 1,850 | 1,824 | 1,835 | +25 | +1.4% | 170,300 |
| 2017/08/14 | 1,823 | 1,846 | 1,795 | 1,810 | -67 | -3.6% | 316,400 |
| 2017/08/10 | 1,885 | 1,886 | 1,820 | 1,877 | +26 | +1.4% | 687,700 |
| 2017/08/09 | 1,908 | 1,908 | 1,788 | 1,851 | -33 | -1.8% | 498,200 |
| 2017/08/08 | 1,859 | 1,888 | 1,852 | 1,884 | +73 | +4% | 378,900 |
| 2017/08/07 | 1,750 | 1,824 | 1,745 | 1,811 | +90 | +5.2% | 331,400 |
| 2017/08/04 | 1,663 | 1,731 | 1,661 | 1,721 | +21 | +1.2% | 190,900 |
| 2017/08/03 | 1,736 | 1,750 | 1,700 | 1,700 | -58 | -3.3% | 213,700 |
| 2017/08/02 | 1,770 | 1,797 | 1,745 | 1,758 | -33 | -1.8% | 176,200 |
| 2017/08/01 | 1,811 | 1,830 | 1,730 | 1,791 | +1 | +0.1% | 344,900 |
| 2017/07/31 | 1,698 | 1,797 | 1,676 | 1,790 | +52 | +3% | 324,400 |
| 2017/07/28 | 1,809 | 1,811 | 1,697 | 1,738 | -81 | -4.5% | 700,700 |
| 2017/07/27 | 1,841 | 1,849 | 1,798 | 1,819 | -41 | -2.2% | 391,300 |
| 2017/07/26 | 1,887 | 1,900 | 1,853 | 1,860 | -32 | -1.7% | 234,100 |
| 2017/07/25 | 1,911 | 1,920 | 1,887 | 1,892 | -9 | -0.5% | 238,700 |
| 2017/07/24 | 1,903 | 1,910 | 1,881 | 1,901 | +11 | +0.6% | 255,800 |
| 2017/07/21 | 1,886 | 1,907 | 1,870 | 1,890 | -4 | -0.2% | 232,000 |
| 2017/07/20 | 1,900 | 1,907 | 1,841 | 1,894 | +8 | +0.4% | 359,400 |
| 2017/07/19 | 1,904 | 1,910 | 1,831 | 1,886 | -35 | -1.8% | 507,800 |
| 2017/07/18 | 1,958 | 1,963 | 1,906 | 1,921 | +2 | +0.1% | 456,100 |
| 2017/07/14 | 1,946 | 1,970 | 1,890 | 1,919 | -1 | -0.1% | 855,100 |
| 2017/07/13 | 1,883 | 1,921 | 1,850 | 1,920 | +77 | +4.2% | 911,100 |
| 2017/07/12 | 1,790 | 1,844 | 1,773 | 1,843 | +98 | +5.6% | 1,040,800 |
| 2017/07/11 | 1,665 | 1,777 | 1,590 | 1,745 | +47 | +2.8% | 1,234,900 |
| 2017/07/10 | 1,778 | 1,787 | 1,655 | 1,698 | -66 | -3.7% | 528,100 |
| 2017/07/07 | 1,799 | 1,808 | 1,731 | 1,764 | -25 | -1.4% | 453,200 |
| 2017/07/06 | 1,635 | 1,850 | 1,631 | 1,789 | +114 | +6.8% | 1,526,600 |
| 2017/07/05 | 1,800 | 1,979 | 1,655 | 1,675 | -225 | -11.8% | 2,237,900 |
| 2017/07/04 | 2,250 | 2,297 | 1,760 | 1,900 | -254 | -11.8% | 2,709,000 |
| 2017/07/03 | 1,979 | 2,190 | 1,920 | 2,154 | +193 | +9.8% | 1,576,300 |
| 2017/06/30 | 1,890 | 1,970 | 1,865 | 1,961 | +12 | +0.6% | 1,383,200 |
| 2017/06/29 | 1,905 | 1,949 | 1,901 | 1,949 | +94 | +5.1% | 1,022,600 |
| 2017/06/28 | 1,725 | 1,899 | 1,725 | 1,855 | +138 | +8% | 1,603,400 |
| 2017/06/27 | 1,680 | 1,722 | 1,584 | 1,717 | +67 | +4.1% | 1,197,800 |
| 2017/06/26 | 1,558 | 1,650 | 1,532 | 1,650 | +149 | +9.9% | 1,157,500 |
| 2017/06/23 | 1,431 | 1,520 | 1,431 | 1,501 | +78 | +5.5% | 890,400 |
| 2017/06/22 | 1,400 | 1,441 | 1,395 | 1,423 | +18 | +1.3% | 286,100 |
| 2017/06/21 | 1,455 | 1,455 | 1,380 | 1,405 | -44 | -3% | 633,900 |
1901～
1950
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
