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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 2010/08/17 | 62.7 | 62.7 | 56.5 | 59.5 | -2.8 | -4.5% | 124,800 |
| 2010/08/16 | 68.3 | 68.3 | 61.8 | 62.3 | -4.7 | -7% | 102,400 |
| 2010/08/13 | 69.4 | 69.4 | 65.1 | 67 | -2.4 | -3.5% | 97,600 |
| 2010/08/12 | 71.9 | 71.9 | 69.3 | 69.4 | -1.2 | -1.7% | 59,200 |
| 2010/08/11 | 70 | 71.1 | 66.3 | 70.6 | +11.8 | +20.1% | 238,400 |
| 2010/08/10 | 58.8 | 58.8 | 58.8 | 58.8 | -1.2 | -2% | 2,400 |
| 2010/08/09 | 60 | 60 | 56.3 | 60 | -0.3 | -0.5% | 8,800 |
| 2010/08/06 | 55 | 60.3 | 55 | 60.3 | - | - | 8,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 56.3 | 56.3 | 56.3 | 56.3 | +1.5 | +2.7% | 3,200 |
| 2010/08/03 | 54.8 | 54.8 | 54.8 | 54.8 | ±0 | ±0% | 400 |
| 2010/08/02 | 54.8 | 56 | 54.8 | 54.8 | +0.8 | +1.5% | 5,600 |
| 2010/07/30 | 56.3 | 56.3 | 54 | 54 | ±0 | ±0% | 4,800 |
| 2010/07/29 | 52.8 | 54 | 52.8 | 54 | -1.3 | -2.4% | 800 |
| 2010/07/28 | 55.3 | 55.3 | 55.3 | 55.3 | +0.8 | +1.5% | 54,400 |
| 2010/07/27 | 52.3 | 54.5 | 52.3 | 54.5 | +2.3 | +4.4% | 3,600 |
| 2010/07/26 | 52.3 | 52.3 | 51 | 52.2 | ±0 | ±0% | 4,400 |
| 2010/07/23 | 50 | 52.5 | 50 | 52.2 | -0.3 | -0.6% | 8,800 |
| 2010/07/22 | 52.5 | 52.5 | 50 | 52.5 | - | - | 3,200 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 50.3 | 52.5 | 50 | 52.5 | -2.5 | -4.5% | 6,000 |
| 2010/07/16 | 55 | 55 | 55 | 55 | +1.5 | +2.8% | 1,200 |
| 2010/07/15 | 53.8 | 53.8 | 51.2 | 53.5 | +1 | +1.9% | 16,800 |
| 2010/07/14 | 52.2 | 52.5 | 51.8 | 52.5 | +0.4 | +0.8% | 10,800 |
| 2010/07/13 | 52.1 | 52.1 | 52.1 | 52.1 | +0.1 | +0.2% | 400 |
| 2010/07/12 | 53 | 53 | 50 | 52 | -0.8 | -1.5% | 7,600 |
| 2010/07/09 | 52 | 53 | 52 | 52.8 | +0.3 | +0.6% | 3,600 |
| 2010/07/08 | 52.5 | 52.5 | 52.5 | 52.5 | ±0 | ±0% | 3,200 |
| 2010/07/07 | 52.5 | 52.5 | 50.8 | 52.5 | -2 | -3.7% | 5,200 |
| 2010/07/06 | 54.5 | 54.5 | 54.5 | 54.5 | -1.3 | -2.3% | 1,600 |
| 2010/07/05 | 52.5 | 55.8 | 52.5 | 55.8 | -0.5 | -0.9% | 10,400 |
| 2010/07/02 | 56.3 | 56.3 | 56.3 | 56.3 | +1.3 | +2.4% | 800 |
| 2010/07/01 | 59.7 | 59.7 | 55 | 55 | -2.5 | -4.3% | 11,600 |
| 2010/06/30 | 57.5 | 60 | 56.3 | 57.5 | -0.8 | -1.4% | 34,000 |
| 2010/06/29 | 58.3 | 58.5 | 58.3 | 58.3 | +0.8 | +1.4% | 36,400 |
| 2010/06/28 | 56.8 | 57.5 | 56.8 | 57.5 | +1.5 | +2.7% | 51,200 |
| 2010/06/25 | 55.8 | 56 | 54 | 56 | -1 | -1.8% | 10,000 |
| 2010/06/24 | 57 | 57 | 57 | 57 | +0.7 | +1.2% | 2,400 |
| 2010/06/23 | 56.8 | 56.8 | 55 | 56.3 | -0.5 | -0.9% | 2,400 |
| 2010/06/22 | 55.5 | 56.8 | 53.8 | 56.8 | +1.3 | +2.3% | 8,000 |
| 2010/06/21 | 55 | 57.5 | 55 | 55.5 | -3.3 | -5.6% | 24,400 |
| 2010/06/18 | 60.5 | 60.5 | 58.8 | 58.8 | -1.7 | -2.8% | 13,600 |
| 2010/06/17 | 60.5 | 60.5 | 60.5 | 60.5 | -1.6 | -2.6% | 800 |
| 2010/06/16 | 62.3 | 62.5 | 60.1 | 62.1 | +0.9 | +1.5% | 31,200 |
| 2010/06/15 | 61.3 | 62.5 | 61.2 | 61.2 | +3.7 | +6.4% | 21,600 |
3651～
3700
件表示中 / 3749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 | 20,200円 | +0.5% | - | 0.00% | 60.30倍 | 2.34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 |
| ハイデ日高 | 333,000円 | +7.9% | +6.2% | 1.32% | 29.24倍 | 4.64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 |
| イオン北海 | 89,700円 | +7.9% | +18.5% | 1.78% | 25.00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 |
| 松屋フーズ | 620,000円 | +11.1% | -37.9% | 0.39% | 107.45倍 | 2.59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 |
| ドトル日レス | 249,500円 | +3.8% | +11.5% | 2.16% | 14.65倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
