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 |
|---|---|---|---|---|---|---|---|
| 2012/02/28 | 55.9 | 55.9 | 53.6 | 53.9 | -1.2 | -2.2% | 118,800 |
| 2012/02/27 | 53 | 55.4 | 53 | 55.1 | +2.6 | +5% | 64,400 |
| 2012/02/24 | 52 | 52.5 | 52 | 52.5 | +0.5 | +1% | 31,200 |
| 2012/02/23 | 51.5 | 52 | 51.5 | 52 | +0.5 | +1% | 7,200 |
| 2012/02/22 | 51.8 | 51.8 | 51.4 | 51.5 | -0.1 | -0.2% | 9,600 |
| 2012/02/21 | 51.3 | 52 | 51.3 | 51.6 | +0.3 | +0.6% | 26,400 |
| 2012/02/20 | 51 | 51.6 | 50.9 | 51.3 | +0.5 | +1% | 14,400 |
| 2012/02/17 | 51.2 | 51.3 | 50.8 | 50.8 | ±0 | ±0% | 15,200 |
| 2012/02/16 | 50.8 | 51.2 | 50.8 | 50.8 | ±0 | ±0% | 15,200 |
| 2012/02/15 | 50.8 | 51.3 | 50.7 | 50.8 | ±0 | ±0% | 28,000 |
| 2012/02/14 | 50.7 | 50.8 | 50.5 | 50.8 | +0.1 | +0.2% | 26,000 |
| 2012/02/13 | 50.6 | 50.7 | 50.1 | 50.7 | +0.1 | +0.2% | 12,000 |
| 2012/02/10 | 50.5 | 50.6 | 50.1 | 50.6 | +0.1 | +0.2% | 14,400 |
| 2012/02/09 | 50.5 | 50.5 | 50.2 | 50.5 | ±0 | ±0% | 10,400 |
| 2012/02/08 | 50.4 | 50.5 | 50.2 | 50.5 | +0.3 | +0.6% | 11,200 |
| 2012/02/07 | 50.1 | 50.4 | 50 | 50.2 | +0.1 | +0.2% | 20,800 |
| 2012/02/06 | 50.5 | 50.5 | 50.1 | 50.1 | -0.4 | -0.8% | 24,000 |
| 2012/02/03 | 50.1 | 50.5 | 50.1 | 50.5 | +0.3 | +0.6% | 18,000 |
| 2012/02/02 | 50.4 | 50.4 | 50.2 | 50.2 | -0.2 | -0.4% | 6,800 |
| 2012/02/01 | 50.4 | 50.4 | 50.1 | 50.4 | ±0 | ±0% | 14,000 |
| 2012/01/31 | 50 | 50.4 | 50 | 50.4 | +0.5 | +1% | 17,200 |
| 2012/01/30 | 49.9 | 50.3 | 49.8 | 49.9 | +0.3 | +0.6% | 113,200 |
| 2012/01/27 | 49.6 | 49.7 | 49.3 | 49.6 | +0.1 | +0.2% | 37,600 |
| 2012/01/26 | 49.4 | 49.6 | 49.3 | 49.5 | +0.1 | +0.2% | 14,800 |
| 2012/01/25 | 49.3 | 49.4 | 49.1 | 49.4 | +0.1 | +0.2% | 17,600 |
| 2012/01/24 | 49.5 | 49.5 | 49 | 49.3 | ±0 | ±0% | 20,800 |
| 2012/01/23 | 49.4 | 49.8 | 49 | 49.3 | +0.5 | +1% | 17,200 |
| 2012/01/20 | 48.3 | 49.3 | 48.3 | 48.8 | +0.7 | +1.5% | 17,600 |
| 2012/01/19 | 48.7 | 48.8 | 48 | 48.1 | -0.4 | -0.8% | 15,200 |
| 2012/01/18 | 47.5 | 48.5 | 47.5 | 48.5 | +1 | +2.1% | 15,600 |
| 2012/01/17 | 47.5 | 47.8 | 47.5 | 47.5 | -0.1 | -0.2% | 17,200 |
| 2012/01/16 | 47.9 | 47.9 | 47.6 | 47.6 | -0.2 | -0.4% | 25,200 |
| 2012/01/13 | 47.6 | 47.9 | 47.5 | 47.8 | +0.3 | +0.6% | 15,600 |
| 2012/01/12 | 47.1 | 47.8 | 47.1 | 47.5 | +0.4 | +0.8% | 12,400 |
| 2012/01/11 | 47.7 | 47.8 | 47 | 47.1 | -0.4 | -0.8% | 24,800 |
| 2012/01/10 | 47.9 | 47.9 | 47 | 47.5 | +1 | +2.2% | 19,200 |
| 2012/01/06 | 46.3 | 48 | 46.3 | 46.5 | +0.2 | +0.4% | 30,000 |
| 2012/01/05 | 47 | 47 | 45 | 46.3 | -0.1 | -0.2% | 29,200 |
| 2012/01/04 | 46.4 | 46.5 | 45 | 46.4 | -0.1 | -0.2% | 28,400 |
| 2011/12/30 | 46.3 | 46.9 | 46 | 46.5 | -0.3 | -0.6% | 18,400 |
| 2011/12/29 | 47.3 | 47.3 | 46.5 | 46.8 | -0.2 | -0.4% | 18,400 |
| 2011/12/28 | 47 | 47.3 | 47 | 47 | +0.7 | +1.5% | 67,200 |
| 2011/12/27 | 45 | 46.3 | 45 | 46.3 | +1.3 | +2.9% | 68,400 |
| 2011/12/26 | 44.9 | 45 | 44.5 | 45 | +0.1 | +0.2% | 79,200 |
| 2011/12/22 | 45 | 45 | 44.6 | 44.9 | -0.1 | -0.2% | 4,000 |
| 2011/12/21 | 45 | 45 | 42.8 | 45 | +0.1 | +0.2% | 88,000 |
| 2011/12/20 | 44.8 | 44.9 | 43.8 | 44.9 | -0.1 | -0.2% | 20,800 |
| 2011/12/19 | 45 | 45 | 44.6 | 45 | ±0 | ±0% | 22,800 |
| 2011/12/16 | 45 | 45 | 44.8 | 45 | -0.1 | -0.2% | 20,400 |
| 2011/12/15 | 45.5 | 45.5 | 45 | 45.1 | +0.1 | +0.2% | 24,000 |
3251～
3300
件表示中 / 3719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 | 89,300円 | +7.9% | +18.5% | 1.79% | 24.88倍 | 1.70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 | 270,300円 | +3.8% | +11.5% | 2.00% | 16.05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 | 316,500円 | +7.9% | +6.2% | 1.39% | 27.79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 | 359,500円 | +9.3% | +10.3% | 0.36% | 15.61倍 | 2.20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
