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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 83.5 | 83.8 | 82.8 | 83 | -0.3 | -0.4% | 44,800 |
| 2013/03/05 | 83 | 83.3 | 82.5 | 83.3 | +0.8 | +1% | 58,400 |
| 2013/03/04 | 82.5 | 83.3 | 82 | 82.5 | +1 | +1.2% | 60,000 |
| 2013/03/01 | 81.3 | 81.5 | 80 | 81.5 | +0.7 | +0.9% | 53,600 |
| 2013/02/28 | 80.8 | 80.8 | 78.8 | 80.8 | +4 | +5.2% | 78,000 |
| 2013/02/27 | 77.3 | 77.5 | 75.3 | 76.8 | +2 | +2.7% | 55,200 |
| 2013/02/26 | 72 | 74.8 | 71.5 | 74.8 | +2.8 | +3.9% | 51,600 |
| 2013/02/25 | 71.3 | 72.3 | 68.8 | 72 | +4.2 | +6.2% | 56,400 |
| 2013/02/22 | 67 | 67.8 | 67 | 67.8 | +0.8 | +1.2% | 28,400 |
| 2013/02/21 | 66.8 | 67 | 66.3 | 67 | +0.2 | +0.3% | 65,200 |
| 2013/02/20 | 66.3 | 66.8 | 65.8 | 66.8 | -0.7 | -1% | 92,000 |
| 2013/02/19 | 66.3 | 67.5 | 66 | 67.5 | +1.2 | +1.8% | 90,400 |
| 2013/02/18 | 68 | 68 | 65 | 66.3 | -0.5 | -0.7% | 60,800 |
| 2013/02/15 | 69.8 | 69.8 | 64.3 | 66.8 | -1.2 | -1.8% | 88,400 |
| 2013/02/14 | 70 | 70.5 | 65.3 | 68 | -2.5 | -3.5% | 85,200 |
| 2013/02/13 | 77.5 | 77.5 | 70 | 70.5 | -7.3 | -9.4% | 112,800 |
| 2013/02/12 | 78.8 | 79 | 77.5 | 77.8 | -1.2 | -1.5% | 48,400 |
| 2013/02/08 | 79 | 79.5 | 78.8 | 79 | -0.5 | -0.6% | 34,400 |
| 2013/02/07 | 79.8 | 79.8 | 78.8 | 79.5 | ±0 | ±0% | 38,400 |
| 2013/02/06 | 79.8 | 80 | 79.3 | 79.5 | ±0 | ±0% | 25,200 |
| 2013/02/05 | 80 | 80 | 79.3 | 79.5 | ±0 | ±0% | 31,200 |
| 2013/02/04 | 78.5 | 79.8 | 78.5 | 79.5 | +1 | +1.3% | 39,600 |
| 2013/02/01 | 78.8 | 79 | 78.3 | 78.5 | -0.8 | -1% | 48,400 |
| 2013/01/31 | 79.3 | 80 | 78.3 | 79.3 | +0.8 | +1% | 41,600 |
| 2013/01/30 | 78.8 | 79 | 77.5 | 78.5 | -0.3 | -0.4% | 66,000 |
| 2013/01/29 | 80 | 80 | 77.5 | 78.8 | +0.3 | +0.4% | 53,200 |
| 2013/01/28 | 76.8 | 90 | 75.3 | 78.5 | +5.7 | +7.8% | 155,200 |
| 2013/01/25 | 72.5 | 72.8 | 71.8 | 72.8 | +0.3 | +0.4% | 42,000 |
| 2013/01/24 | 72.8 | 72.8 | 72 | 72.5 | -0.3 | -0.4% | 26,800 |
| 2013/01/23 | 72.5 | 73 | 72 | 72.8 | +0.5 | +0.7% | 35,200 |
| 2013/01/22 | 71.8 | 72.5 | 71.8 | 72.3 | +1 | +1.4% | 43,200 |
| 2013/01/21 | 71.3 | 72.5 | 71 | 71.3 | +0.5 | +0.7% | 41,200 |
| 2013/01/18 | 70 | 71.3 | 70 | 70.8 | +0.8 | +1.1% | 29,600 |
| 2013/01/17 | 71.5 | 71.8 | 69.3 | 70 | -1.5 | -2.1% | 61,600 |
| 2013/01/16 | 68.8 | 74.3 | 68.8 | 71.5 | +3.5 | +5.1% | 75,200 |
| 2013/01/15 | 66.3 | 68 | 65 | 68 | +4.2 | +6.6% | 50,000 |
| 2013/01/11 | 63.5 | 63.8 | 63.3 | 63.8 | +0.3 | +0.5% | 40,400 |
| 2013/01/10 | 63 | 63.5 | 63 | 63.5 | +0.5 | +0.8% | 28,000 |
| 2013/01/09 | 62.5 | 63 | 62.3 | 63 | +0.5 | +0.8% | 34,800 |
| 2013/01/08 | 62.3 | 62.5 | 62 | 62.5 | +0.5 | +0.8% | 36,400 |
| 2013/01/07 | 61.3 | 62 | 60.8 | 62 | +1.2 | +2% | 54,000 |
| 2013/01/04 | 60 | 61.3 | 60 | 60.8 | +1.5 | +2.5% | 68,400 |
| 2012/12/28 | 60 | 60 | 57.5 | 59.3 | +3 | +5.3% | 98,000 |
| 2012/12/27 | 55.3 | 56.3 | 55.3 | 56.3 | +1 | +1.8% | 34,000 |
| 2012/12/26 | 55 | 56 | 54.8 | 55.3 | +0.3 | +0.5% | 34,000 |
| 2012/12/25 | 54.8 | 55 | 54.3 | 55 | +1.2 | +2.2% | 27,200 |
| 2012/12/21 | 54.3 | 54.3 | 53.8 | 53.8 | -0.5 | -0.9% | 24,000 |
| 2012/12/20 | 54 | 54.3 | 53.8 | 54.3 | ±0 | ±0% | 38,400 |
| 2012/12/19 | 54.5 | 54.8 | 54.3 | 54.3 | -0.2 | -0.4% | 30,000 |
| 2012/12/18 | 54.5 | 54.5 | 54 | 54.5 | +0.5 | +0.9% | 15,600 |
3001～
3050
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
