ＲＩＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 40 | 41 | 38 | 39 | -1 | -2.5% | 708,500 |
| 2025/07/03 | 42 | 42 | 39 | 40 | -1 | -2.4% | 916,500 |
| 2025/07/02 | 43 | 43 | 38 | 41 | -3 | -6.8% | 2,743,200 |
| 2025/07/01 | 40 | 47 | 39 | 44 | +4 | +10% | 6,047,200 |
| 2025/06/30 | 39 | 41 | 39 | 40 | ±0 | ±0% | 896,100 |
| 2025/06/27 | 40 | 41 | 39 | 40 | +1 | +2.6% | 1,380,200 |
| 2025/06/26 | 38 | 40 | 37 | 39 | +1 | +2.6% | 1,396,100 |
| 2025/06/25 | 39 | 39 | 35 | 38 | -1 | -2.6% | 1,666,700 |
| 2025/06/24 | 36 | 40 | 36 | 39 | +5 | +14.7% | 3,809,600 |
| 2025/06/23 | 35 | 36 | 33 | 34 | +1 | +3% | 1,012,600 |
| 2025/06/20 | 35 | 36 | 33 | 33 | -2 | -5.7% | 1,565,500 |
| 2025/06/19 | 33 | 36 | 33 | 35 | +3 | +9.4% | 2,661,500 |
| 2025/06/18 | 33 | 34 | 31 | 32 | -1 | -3% | 1,648,400 |
| 2025/06/17 | 32 | 33 | 30 | 33 | +1 | +3.1% | 1,539,100 |
| 2025/06/16 | 30 | 32 | 30 | 32 | +2 | +6.7% | 384,300 |
| 2025/06/13 | 31 | 31 | 30 | 30 | ±0 | ±0% | 234,000 |
| 2025/06/12 | 31 | 31 | 30 | 30 | ±0 | ±0% | 72,300 |
| 2025/06/11 | 30 | 31 | 30 | 30 | ±0 | ±0% | 288,200 |
| 2025/06/10 | 30 | 31 | 29 | 30 | +1 | +3.4% | 1,202,800 |
| 2025/06/09 | 29 | 30 | 29 | 29 | -1 | -3.3% | 104,500 |
| 2025/06/06 | 29 | 30 | 29 | 30 | +1 | +3.4% | 226,100 |
| 2025/06/05 | 30 | 30 | 29 | 29 | ±0 | ±0% | 130,600 |
| 2025/06/04 | 30 | 30 | 29 | 29 | -1 | -3.3% | 186,900 |
| 2025/06/03 | 30 | 30 | 29 | 30 | ±0 | ±0% | 106,300 |
| 2025/06/02 | 30 | 30 | 29 | 30 | ±0 | ±0% | 538,400 |
| 2025/05/30 | 30 | 31 | 30 | 30 | ±0 | ±0% | 190,200 |
| 2025/05/29 | 31 | 31 | 30 | 30 | -1 | -3.2% | 908,700 |
| 2025/05/28 | 30 | 31 | 29 | 31 | +1 | +3.3% | 716,800 |
| 2025/05/27 | 30 | 31 | 29 | 30 | ±0 | ±0% | 432,600 |
| 2025/05/26 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,121,700 |
| 2025/05/23 | 33 | 34 | 30 | 30 | -3 | -9.1% | 3,731,800 |
| 2025/05/22 | 34 | 34 | 33 | 33 | -1 | -2.9% | 661,100 |
| 2025/05/21 | 35 | 36 | 33 | 34 | -5 | -12.8% | 4,326,000 |
| 2025/05/20 | 32 | 42 | 32 | 39 | +6 | +18.2% | 6,839,100 |
| 2025/05/19 | 34 | 35 | 32 | 33 | -2 | -5.7% | 1,417,800 |
| 2025/05/16 | 36 | 36 | 34 | 35 | -1 | -2.8% | 1,387,300 |
| 2025/05/15 | 34 | 36 | 34 | 36 | +1 | +2.9% | 1,063,300 |
| 2025/05/14 | 35 | 35 | 33 | 35 | +1 | +2.9% | 991,700 |
| 2025/05/13 | 35 | 35 | 34 | 34 | ±0 | ±0% | 415,900 |
| 2025/05/12 | 34 | 35 | 34 | 34 | -1 | -2.9% | 361,100 |
| 2025/05/09 | 34 | 35 | 33 | 35 | +1 | +2.9% | 448,600 |
| 2025/05/08 | 34 | 35 | 33 | 34 | ±0 | ±0% | 665,000 |
| 2025/05/07 | 33 | 35 | 32 | 34 | +1 | +3% | 1,311,000 |
| 2025/05/02 | 33 | 33 | 32 | 33 | +1 | +3.1% | 189,200 |
| 2025/05/01 | 33 | 33 | 31 | 32 | ±0 | ±0% | 1,395,800 |
| 2025/04/30 | 33 | 34 | 32 | 32 | -1 | -3% | 566,300 |
| 2025/04/28 | 34 | 34 | 33 | 33 | ±0 | ±0% | 825,200 |
| 2025/04/25 | 34 | 35 | 32 | 33 | +1 | +3.1% | 1,417,500 |
| 2025/04/24 | 35 | 35 | 32 | 32 | -1 | -3% | 1,430,800 |
| 2025/04/23 | 32 | 41 | 30 | 33 | +1 | +3.1% | 18,210,000 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＲＩＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＩＳＥ | 3,900円 | +3.9% | -35.3% | 0.00% | - | -1.70倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| パルマ | 52,100円 | +24.6% | +148.2% | 2.50% | 16.78倍 | 1.51倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| ＢワンＨＤ | - | +5.6% | +3.3% | - | - | - |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
市場注目の銘柄
チャート関連のコラム
