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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 85.8 | 85.8 | 84.8 | 85.5 | +0.5 | +0.6% | 31,600 |
| 2013/05/20 | 84.8 | 85 | 84 | 85 | +1 | +1.2% | 29,200 |
| 2013/05/17 | 83.3 | 84.3 | 83 | 84 | +0.7 | +0.8% | 20,400 |
| 2013/05/16 | 83.8 | 85 | 83 | 83.3 | -0.5 | -0.6% | 26,800 |
| 2013/05/15 | 86.3 | 86.3 | 83.5 | 83.8 | -1.7 | -2% | 45,600 |
| 2013/05/14 | 86.3 | 86.3 | 82.5 | 85.5 | -0.8 | -0.9% | 66,400 |
| 2013/05/13 | 84.3 | 86.3 | 83.8 | 86.3 | +2.3 | +2.7% | 71,600 |
| 2013/05/10 | 83.8 | 84.3 | 83.5 | 84 | +1.2 | +1.4% | 17,200 |
| 2013/05/09 | 83.3 | 83.8 | 82.8 | 82.8 | ±0 | ±0% | 28,400 |
| 2013/05/08 | 82 | 82.8 | 81.8 | 82.8 | +1 | +1.2% | 45,600 |
| 2013/05/07 | 81.3 | 81.8 | 81.3 | 81.8 | +1 | +1.2% | 22,800 |
| 2013/05/02 | 81 | 81 | 80.3 | 80.8 | -0.2 | -0.2% | 23,600 |
| 2013/05/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 34,000 |
| 2013/04/30 | 82 | 82 | 79.8 | 80 | +0.5 | +0.6% | 77,600 |
| 2013/04/26 | 78.8 | 79.5 | 78.3 | 79.5 | +1.2 | +1.5% | 20,000 |
| 2013/04/25 | 77.5 | 78.8 | 77.5 | 78.3 | ±0 | ±0% | 37,200 |
| 2013/04/24 | 78.3 | 79.5 | 78.3 | 78.3 | -0.2 | -0.3% | 24,000 |
| 2013/04/23 | 78.5 | 79 | 77.8 | 78.5 | ±0 | ±0% | 33,600 |
| 2013/04/22 | 78.5 | 79.3 | 77.5 | 78.5 | ±0 | ±0% | 38,800 |
| 2013/04/19 | 78.8 | 79 | 78.5 | 78.5 | -0.5 | -0.6% | 17,600 |
| 2013/04/18 | 78.3 | 79 | 78.3 | 79 | +0.2 | +0.3% | 15,600 |
| 2013/04/17 | 79 | 79 | 78.3 | 78.8 | -0.5 | -0.6% | 16,400 |
| 2013/04/16 | 78.5 | 79.3 | 78.3 | 79.3 | +0.3 | +0.4% | 21,600 |
| 2013/04/15 | 80 | 80 | 78.5 | 79 | -0.3 | -0.4% | 46,800 |
| 2013/04/12 | 77.5 | 79.3 | 77.5 | 79.3 | +2.3 | +3% | 48,000 |
| 2013/04/11 | 75.8 | 77 | 75.8 | 77 | +1.7 | +2.3% | 18,000 |
| 2013/04/10 | 74.8 | 75.3 | 74.5 | 75.3 | +1 | +1.3% | 30,400 |
| 2013/04/09 | 74.5 | 75 | 74.3 | 74.3 | +0.3 | +0.4% | 31,200 |
| 2013/04/08 | 73.8 | 74.8 | 73.5 | 74 | +1.2 | +1.6% | 41,600 |
| 2013/04/05 | 73.8 | 73.8 | 72.5 | 72.8 | +0.3 | +0.4% | 36,000 |
| 2013/04/04 | 71.8 | 72.5 | 71 | 72.5 | +0.5 | +0.7% | 25,600 |
| 2013/04/03 | 72 | 72.5 | 71.5 | 72 | ±0 | ±0% | 22,800 |
| 2013/04/02 | 74.3 | 74.8 | 70 | 72 | -3 | -4% | 84,800 |
| 2013/04/01 | 78 | 78 | 74.5 | 75 | -3.5 | -4.5% | 64,000 |
| 2013/03/29 | 79.8 | 79.8 | 78.5 | 78.5 | -0.3 | -0.4% | 19,200 |
| 2013/03/28 | 81 | 81 | 78.3 | 78.8 | +1.8 | +2.3% | 75,600 |
| 2013/03/27 | 74.5 | 77.3 | 73 | 77 | -8 | -9.4% | 128,400 |
| 2013/03/26 | 86 | 86 | 85 | 85 | -1 | -1.2% | 100,400 |
| 2013/03/25 | 86 | 86.3 | 85.3 | 86 | +0.2 | +0.2% | 91,200 |
| 2013/03/22 | 86 | 86.3 | 85.5 | 85.8 | -0.2 | -0.2% | 47,200 |
| 2013/03/21 | 85.8 | 86 | 85.5 | 86 | +0.7 | +0.8% | 41,200 |
| 2013/03/19 | 85 | 85.8 | 85 | 85.3 | -0.2 | -0.2% | 49,600 |
| 2013/03/18 | 85.5 | 85.5 | 85 | 85.5 | +0.2 | +0.2% | 41,600 |
| 2013/03/15 | 85 | 85.3 | 84.8 | 85.3 | +0.5 | +0.6% | 41,200 |
| 2013/03/14 | 84.8 | 85 | 84.3 | 84.8 | +0.3 | +0.4% | 28,000 |
| 2013/03/13 | 84.8 | 85 | 84.5 | 84.5 | -0.3 | -0.4% | 25,200 |
| 2013/03/12 | 84.3 | 84.8 | 83.8 | 84.8 | +0.5 | +0.6% | 40,000 |
| 2013/03/11 | 83.8 | 84.5 | 83.5 | 84.3 | +1 | +1.2% | 51,600 |
| 2013/03/08 | 83.8 | 83.8 | 83 | 83.3 | -0.2 | -0.2% | 57,200 |
| 2013/03/07 | 83.5 | 83.5 | 83 | 83.5 | +0.5 | +0.6% | 42,000 |
2951～
3000
件表示中 / 3720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 | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35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 |
| イオン北海 | 89,600円 | +7.9% | +18.5% | 1.79% | 24.97倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ドトル日レス | 269,500円 | +3.8% | +11.5% | 2.00% | 16.00倍 | 1.10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 | 315,000円 | +7.9% | +6.2% | 1.40% | 27.66倍 | 4.39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 | 358,500円 | +9.3% | +10.3% | 0.36% | 15.57倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
