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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 2017/06/20 | 1,477 | 1,487 | 1,417 | 1,449 | -17 | -1.2% | 581,200 |
| 2017/06/19 | 1,451 | 1,499 | 1,440 | 1,466 | +111 | +8.2% | 908,300 |
| 2017/06/16 | 1,395 | 1,430 | 1,321 | 1,355 | -113 | -7.7% | 969,800 |
| 2017/06/15 | 1,482 | 1,593 | 1,265 | 1,468 | +8 | +0.5% | 2,205,700 |
| 2017/06/14 | 1,401 | 1,500 | 1,401 | 1,460 | +82 | +6% | 1,329,000 |
| 2017/06/13 | 1,300 | 1,380 | 1,300 | 1,378 | +33 | +2.5% | 679,100 |
| 2017/06/12 | 1,370 | 1,373 | 1,250 | 1,345 | +32 | +2.4% | 954,000 |
| 2017/06/09 | 1,250 | 1,313 | 1,250 | 1,313 | +92 | +7.5% | 871,100 |
| 2017/06/08 | 1,200 | 1,245 | 1,190 | 1,221 | +26 | +2.2% | 983,100 |
| 2017/06/07 | 1,155 | 1,198 | 1,155 | 1,195 | +51 | +4.5% | 663,800 |
| 2017/06/06 | 1,129 | 1,147 | 1,111 | 1,144 | +24 | +2.1% | 433,600 |
| 2017/06/05 | 1,110 | 1,129 | 1,102 | 1,120 | +38 | +3.5% | 490,100 |
| 2017/06/02 | 1,100 | 1,112 | 1,068 | 1,082 | +18 | +1.7% | 604,700 |
| 2017/06/01 | 1,027 | 1,065 | 1,018 | 1,064 | +49 | +4.8% | 477,800 |
| 2017/05/31 | 995 | 1,050 | 990 | 1,015 | +18 | +1.8% | 441,900 |
| 2017/05/30 | 1,029 | 1,029 | 997 | 997 | -23 | -2.3% | 405,900 |
| 2017/05/29 | 1,003 | 1,050 | 992 | 1,020 | -2 | -0.2% | 580,400 |
1951～
2000
件表示中 / 3754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 | 20,200円 | +0.5% | - | 0.00% | 60.30倍 | 2.34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 |
| 松屋フーズ | 641,000円 | +11.1% | -37.9% | 0.37% | 111.09倍 | 2.68倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 青山商 | 232,300円 | +2.6% | +10.9% | 5.85% | 11.87倍 | 0.63倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ドトル日レス | 253,700円 | +3.8% | +11.5% | 2.13% | 14.90倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
