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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,376,800 |
| 2024/11/20 | 27 | 27 | 26 | 26 | -2 | -7.1% | 1,081,400 |
| 2024/11/19 | 27 | 28 | 27 | 28 | +1 | +3.7% | 490,800 |
| 2024/11/18 | 27 | 29 | 27 | 27 | ±0 | ±0% | 1,220,000 |
| 2024/11/15 | 31 | 32 | 26 | 27 | +1 | +3.8% | 6,262,700 |
| 2024/11/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 722,300 |
| 2024/11/13 | 27 | 27 | 25 | 26 | ±0 | ±0% | 1,240,000 |
| 2024/11/12 | 27 | 28 | 26 | 26 | -2 | -7.1% | 761,200 |
| 2024/11/11 | 25 | 28 | 25 | 28 | +3 | +12% | 2,242,800 |
| 2024/11/08 | 25 | 34 | 24 | 25 | ±0 | ±0% | 11,012,700 |
| 2024/11/07 | 24 | 27 | 24 | 25 | +1 | +4.2% | 1,558,000 |
| 2024/11/06 | 24 | 25 | 23 | 24 | ±0 | ±0% | 485,400 |
| 2024/11/05 | 24 | 25 | 23 | 24 | ±0 | ±0% | 223,700 |
| 2024/11/01 | 25 | 25 | 23 | 24 | ±0 | ±0% | 194,600 |
| 2024/10/31 | 25 | 25 | 24 | 24 | -1 | -4% | 163,100 |
| 2024/10/30 | 25 | 25 | 24 | 25 | ±0 | ±0% | 328,100 |
| 2024/10/29 | 25 | 26 | 25 | 25 | ±0 | ±0% | 168,400 |
| 2024/10/28 | 24 | 26 | 24 | 25 | +1 | +4.2% | 967,900 |
| 2024/10/25 | 24 | 24 | 23 | 24 | ±0 | ±0% | 596,800 |
| 2024/10/24 | 24 | 25 | 23 | 24 | ±0 | ±0% | 921,300 |
| 2024/10/23 | 25 | 26 | 24 | 24 | -2 | -7.7% | 834,400 |
| 2024/10/22 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,319,400 |
| 2024/10/21 | 25 | 27 | 25 | 26 | +1 | +4% | 1,218,600 |
| 2024/10/18 | 26 | 27 | 25 | 25 | ±0 | ±0% | 817,900 |
| 2024/10/17 | 23 | 27 | 23 | 25 | +2 | +8.7% | 1,430,800 |
| 2024/10/16 | 24 | 24 | 23 | 23 | ±0 | ±0% | 374,200 |
| 2024/10/15 | 24 | 24 | 23 | 23 | -1 | -4.2% | 560,100 |
| 2024/10/11 | 25 | 27 | 24 | 24 | -1 | -4% | 1,727,200 |
| 2024/10/10 | 24 | 26 | 23 | 25 | +1 | +4.2% | 1,887,500 |
| 2024/10/09 | 23 | 24 | 23 | 24 | +1 | +4.3% | 194,600 |
| 2024/10/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 146,900 |
| 2024/10/07 | 23 | 24 | 22 | 23 | +1 | +4.5% | 626,500 |
| 2024/10/04 | 22 | 23 | 21 | 22 | ±0 | ±0% | 369,800 |
| 2024/10/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 72,000 |
| 2024/10/02 | 22 | 23 | 22 | 22 | ±0 | ±0% | 344,300 |
| 2024/10/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 104,400 |
| 2024/09/30 | 22 | 23 | 21 | 22 | -1 | -4.3% | 495,500 |
| 2024/09/27 | 23 | 24 | 22 | 23 | ±0 | ±0% | 610,900 |
| 2024/09/26 | 23 | 24 | 23 | 23 | ±0 | ±0% | 323,800 |
| 2024/09/25 | 23 | 23 | 21 | 23 | +1 | +4.5% | 1,226,100 |
| 2024/09/24 | 22 | 24 | 21 | 22 | +1 | +4.8% | 2,219,300 |
| 2024/09/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 161,000 |
| 2024/09/19 | 21 | 22 | 20 | 21 | +1 | +5% | 607,500 |
| 2024/09/18 | 22 | 22 | 20 | 20 | -2 | -9.1% | 820,200 |
| 2024/09/17 | 22 | 23 | 21 | 22 | +1 | +4.8% | 589,800 |
| 2024/09/13 | 21 | 23 | 20 | 21 | +1 | +5% | 1,861,300 |
| 2024/09/12 | 20 | 21 | 19 | 20 | +1 | +5.3% | 521,200 |
| 2024/09/11 | 20 | 20 | 19 | 19 | -1 | -5% | 243,300 |
| 2024/09/10 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,097,100 |
| 2024/09/09 | 20 | 21 | 20 | 20 | -1 | -4.8% | 302,800 |
1～
50
件表示中 / 3585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 | 2,500円 | +1.2% | - | 0.00% | - | 1.17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 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アールエイジ | 82,200円 | +36.9% | +68.3% | 4.38% | 4.98倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
| フォーライフ | 60,900円 | +7.2% | +65.9% | 2.87% | 5.94倍 | 0.65倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
