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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 51.7 | 51.7 | 50.5 | 51.2 | -0.5 | -1% | 2,400 |
| 2010/10/28 | 52 | 52 | 50.5 | 51.7 | +0.4 | +0.8% | 45,200 |
| 2010/10/27 | 47.5 | 51.3 | 47.5 | 51.3 | +3.5 | +7.3% | 34,400 |
| 2010/10/26 | 47.7 | 47.9 | 47.3 | 47.8 | ±0 | ±0% | 26,800 |
| 2010/10/25 | 49.8 | 49.9 | 47.8 | 47.8 | -2.3 | -4.6% | 51,200 |
| 2010/10/22 | 50 | 50.3 | 50 | 50.1 | -0.3 | -0.6% | 18,800 |
| 2010/10/21 | 49.5 | 50.9 | 49.5 | 50.4 | +0.4 | +0.8% | 7,200 |
| 2010/10/20 | 51.3 | 51.3 | 49.3 | 50 | -1.3 | -2.5% | 35,600 |
| 2010/10/19 | 52.4 | 52.4 | 51.3 | 51.3 | -1.1 | -2.1% | 16,000 |
| 2010/10/18 | 52.5 | 52.5 | 51.3 | 52.4 | -0.1 | -0.2% | 11,200 |
| 2010/10/15 | 53.3 | 53.4 | 51.3 | 52.5 | -1.4 | -2.6% | 16,800 |
| 2010/10/14 | 56.3 | 56.3 | 53.1 | 53.9 | -3.1 | -5.4% | 11,600 |
| 2010/10/13 | 54.5 | 57 | 52.5 | 57 | +3.2 | +5.9% | 17,600 |
| 2010/10/12 | 53.8 | 54.1 | 52.1 | 53.8 | -0.7 | -1.3% | 13,600 |
| 2010/10/08 | 52.7 | 54.8 | 52.7 | 54.5 | -0.3 | -0.5% | 12,800 |
| 2010/10/07 | 52.5 | 54.8 | 52.5 | 54.8 | +0.5 | +0.9% | 7,200 |
| 2010/10/06 | 52.5 | 54.3 | 51.3 | 54.3 | +3 | +5.8% | 30,000 |
| 2010/10/05 | 51.1 | 51.3 | 45.3 | 51.3 | ±0 | ±0% | 82,000 |
| 2010/10/04 | 53.9 | 54.7 | 51.3 | 51.3 | -2.6 | -4.8% | 41,200 |
| 2010/10/01 | 56.3 | 56.3 | 53.9 | 53.9 | -2.4 | -4.3% | 46,800 |
| 2010/09/30 | 56 | 56.8 | 54.3 | 56.3 | -0.9 | -1.6% | 44,800 |
| 2010/09/29 | 57.8 | 57.8 | 55 | 57.2 | -0.3 | -0.5% | 35,600 |
| 2010/09/28 | 58.4 | 58.4 | 53.8 | 57.5 | -2.3 | -3.8% | 159,200 |
| 2010/09/27 | 57.5 | 59.8 | 57.5 | 59.8 | +2.4 | +4.2% | 64,400 |
| 2010/09/24 | 56.8 | 57.7 | 56.3 | 57.4 | +1.8 | +3.2% | 31,600 |
| 2010/09/22 | 57.6 | 58.8 | 55.6 | 55.6 | -1.9 | -3.3% | 102,000 |
| 2010/09/21 | 59 | 59 | 56 | 57.5 | -2.4 | -4% | 94,400 |
| 2010/09/17 | 59.9 | 60 | 58.6 | 59.9 | ±0 | ±0% | 45,200 |
| 2010/09/16 | 60 | 60 | 59.4 | 59.9 | -0.1 | -0.2% | 41,200 |
| 2010/09/15 | 60 | 60 | 59.6 | 60 | ±0 | ±0% | 33,600 |
| 2010/09/14 | 63.4 | 63.4 | 58.8 | 60 | -2.5 | -4% | 68,000 |
| 2010/09/13 | 62.5 | 63.2 | 61.5 | 62.5 | +1.2 | +2% | 14,800 |
| 2010/09/10 | 61.8 | 62.5 | 61.3 | 61.3 | -0.5 | -0.8% | 30,800 |
| 2010/09/09 | 61.5 | 62.3 | 61.5 | 61.8 | +0.3 | +0.5% | 4,400 |
| 2010/09/08 | 61.9 | 62.5 | 61.4 | 61.5 | -1 | -1.6% | 7,600 |
| 2010/09/07 | 62.5 | 62.5 | 61.9 | 62.5 | -0.8 | -1.3% | 14,000 |
| 2010/09/06 | 62.5 | 63.3 | 62.5 | 63.3 | -0.5 | -0.8% | 10,800 |
| 2010/09/03 | 64 | 64 | 62.3 | 63.8 | -0.2 | -0.3% | 14,000 |
| 2010/09/02 | 65 | 66.3 | 64 | 64 | -1 | -1.5% | 8,000 |
| 2010/09/01 | 67.3 | 67.5 | 64.3 | 65 | -1.5 | -2.3% | 73,200 |
| 2010/08/31 | 65.8 | 67.5 | 65.8 | 66.5 | +1.7 | +2.6% | 38,400 |
| 2010/08/30 | 63.3 | 65.5 | 63.3 | 64.8 | +2.3 | +3.7% | 36,000 |
| 2010/08/27 | 62.3 | 62.5 | 60.3 | 62.5 | +0.2 | +0.3% | 9,600 |
| 2010/08/26 | 61.8 | 62.3 | 58.9 | 62.3 | +1.5 | +2.5% | 26,800 |
| 2010/08/25 | 60.8 | 60.8 | 58.5 | 60.8 | ±0 | ±0% | 56,400 |
| 2010/08/24 | 60.5 | 61.8 | 60.1 | 60.8 | +0.3 | +0.5% | 20,800 |
| 2010/08/23 | 61.3 | 61.3 | 60.1 | 60.5 | -0.5 | -0.8% | 12,800 |
| 2010/08/20 | 62.5 | 62.5 | 58.8 | 61 | -1.5 | -2.4% | 42,800 |
| 2010/08/19 | 63.8 | 63.8 | 61.5 | 62.5 | ±0 | ±0% | 24,800 |
| 2010/08/18 | 60 | 62.5 | 59.5 | 62.5 | +3 | +5% | 35,200 |
3451～
3500
件表示中 / 3594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 | 22,600円 | +6.9% | - | 0.00% | 67.46倍 | 2.88倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| 物語コーポ | 358,500円 | +13.4% | +11.1% | 1.00% | 21.61倍 | 4.70倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ベルク | 660,000円 | +7.1% | +17.8% | 1.76% | 11.56倍 | 1.31倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アトム | 69,500円 | +5.4% | +999.9% | 0.00% | - | 21.49倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| 松屋フーズ | 668,000円 | +17.2% | -38.9% | 0.36% | 106.12倍 | 2.86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
