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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 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 |
| 2012/12/17 | 55 | 55 | 54 | 54 | ±0 | ±0% | 27,600 |
| 2012/12/14 | 54 | 54 | 53.5 | 54 | ±0 | ±0% | 10,800 |
| 2012/12/13 | 53.8 | 54 | 53.5 | 54 | +0.5 | +0.9% | 14,400 |
| 2012/12/12 | 54 | 54.3 | 53.3 | 53.5 | -0.3 | -0.6% | 24,800 |
| 2012/12/11 | 54 | 54 | 53.8 | 53.8 | -0.2 | -0.4% | 15,600 |
| 2012/12/10 | 53.8 | 54 | 53.3 | 54 | +0.2 | +0.4% | 47,600 |
| 2012/12/07 | 53.5 | 54 | 53.5 | 53.8 | +0.3 | +0.6% | 26,000 |
| 2012/12/06 | 53 | 53.5 | 53 | 53.5 | +0.2 | +0.4% | 21,200 |
| 2012/12/05 | 53.3 | 53.5 | 53.3 | 53.3 | ±0 | ±0% | 14,400 |
| 2012/12/04 | 53.3 | 53.5 | 53.3 | 53.3 | -0.5 | -0.9% | 15,200 |
| 2012/12/03 | 53.5 | 53.8 | 53.3 | 53.8 | +0.3 | +0.6% | 9,600 |
| 2012/11/30 | 53.5 | 53.8 | 53.5 | 53.5 | ±0 | ±0% | 15,600 |
| 2012/11/29 | 54 | 54.8 | 53.3 | 53.5 | +0.2 | +0.4% | 16,000 |
| 2012/11/28 | 55 | 55.5 | 51.5 | 53.3 | +2 | +3.9% | 127,600 |
| 2012/11/27 | 50.5 | 51.3 | 50.5 | 51.3 | +0.8 | +1.6% | 18,400 |
| 2012/11/26 | 50.8 | 50.8 | 50.5 | 50.5 | ±0 | ±0% | 22,400 |
| 2012/11/22 | 50.3 | 50.5 | 50.3 | 50.5 | -0.3 | -0.6% | 20,400 |
| 2012/11/21 | 50.5 | 50.8 | 50.5 | 50.8 | ±0 | ±0% | 10,000 |
| 2012/11/20 | 50.5 | 50.8 | 50.5 | 50.8 | ±0 | ±0% | 7,200 |
| 2012/11/19 | 50.8 | 50.8 | 50.5 | 50.8 | ±0 | ±0% | 16,000 |
| 2012/11/16 | 50.5 | 51 | 50.5 | 50.8 | ±0 | ±0% | 15,200 |
| 2012/11/15 | 51.3 | 51.3 | 50.5 | 50.8 | ±0 | ±0% | 26,400 |
| 2012/11/14 | 50.5 | 50.8 | 50 | 50.8 | +0.3 | +0.6% | 40,400 |
| 2012/11/13 | 50.3 | 50.8 | 50 | 50.5 | -0.3 | -0.6% | 23,600 |
| 2012/11/12 | 50.3 | 50.8 | 50.3 | 50.8 | ±0 | ±0% | 8,000 |
| 2012/11/09 | 50.5 | 50.8 | 50.3 | 50.8 | ±0 | ±0% | 4,800 |
| 2012/11/08 | 50 | 50.8 | 50 | 50.8 | +0.8 | +1.6% | 12,800 |
| 2012/11/07 | 50.5 | 50.5 | 50 | 50 | -0.3 | -0.6% | 10,400 |
| 2012/11/06 | 50.3 | 50.5 | 50 | 50.3 | -0.2 | -0.4% | 7,600 |
| 2012/11/05 | 50 | 50.8 | 49.8 | 50.5 | +0.5 | +1% | 15,200 |
| 2012/11/02 | 50.3 | 50.5 | 50 | 50 | ±0 | ±0% | 10,800 |
| 2012/11/01 | 50.3 | 50.3 | 50 | 50 | -0.3 | -0.6% | 7,200 |
| 2012/10/31 | 50 | 50.3 | 50 | 50.3 | +0.3 | +0.6% | 20,800 |
| 2012/10/30 | 50 | 50 | 50 | 50 | +0.2 | +0.4% | 34,000 |
| 2012/10/29 | 51.5 | 51.5 | 49.8 | 49.8 | ±0 | ±0% | 76,800 |
| 2012/10/26 | 49.5 | 49.8 | 49.3 | 49.8 | +0.3 | +0.6% | 17,600 |
3101～
3150
件表示中 / 3784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 | 20,500円 | +0.5% | - | 0.00% | 61.19倍 | 2.37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 |
| アークランズ | 191,000円 | +6.1% | -0.9% | 2.09% | 10.26倍 | 0.98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 |
| 日本調剤 | 395,000円 | +3.4% | -0.2% | 0.00% | 33.72倍 | 2.00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 |
| ドトル日レス | 267,000円 | +3.8% | +11.5% | 2.02% | 15.68倍 | 1.08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 |
| 松屋フーズ | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
