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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 17 | 18 | 17 | 17 | ±0 | ±0% | 6,700 |
| 2024/05/16 | 17 | 18 | 17 | 17 | -1 | -5.6% | 90,600 |
| 2024/05/15 | 17 | 18 | 17 | 18 | ±0 | ±0% | 65,500 |
| 2024/05/14 | 17 | 18 | 17 | 18 | ±0 | ±0% | 34,000 |
| 2024/05/13 | 18 | 18 | 17 | 18 | ±0 | ±0% | 16,000 |
| 2024/05/10 | 18 | 18 | 17 | 18 | +1 | +5.9% | 5,500 |
| 2024/05/09 | 18 | 18 | 17 | 17 | ±0 | ±0% | 15,300 |
| 2024/05/08 | 17 | 18 | 17 | 17 | -1 | -5.6% | 25,700 |
| 2024/05/07 | 18 | 18 | 17 | 18 | ±0 | ±0% | 90,900 |
| 2024/05/02 | 18 | 18 | 17 | 18 | ±0 | ±0% | 22,400 |
| 2024/05/01 | 17 | 18 | 17 | 18 | +1 | +5.9% | 29,400 |
| 2024/04/30 | 18 | 18 | 17 | 17 | -1 | -5.6% | 23,900 |
| 2024/04/26 | 18 | 18 | 17 | 18 | ±0 | ±0% | 23,700 |
| 2024/04/25 | 18 | 18 | 17 | 18 | ±0 | ±0% | 65,600 |
| 2024/04/24 | 18 | 18 | 17 | 18 | ±0 | ±0% | 86,400 |
| 2024/04/23 | 18 | 18 | 17 | 18 | ±0 | ±0% | 34,500 |
| 2024/04/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 33,400 |
| 2024/04/19 | 18 | 18 | 17 | 18 | +1 | +5.9% | 61,500 |
| 2024/04/18 | 19 | 19 | 17 | 17 | -2 | -10.5% | 809,100 |
| 2024/04/17 | 19 | 19 | 18 | 19 | +1 | +5.6% | 41,200 |
| 2024/04/16 | 18 | 19 | 18 | 18 | ±0 | ±0% | 34,700 |
| 2024/04/15 | 18 | 19 | 18 | 18 | ±0 | ±0% | 10,800 |
| 2024/04/12 | 18 | 19 | 18 | 18 | -1 | -5.3% | 40,700 |
| 2024/04/11 | 19 | 19 | 18 | 19 | ±0 | ±0% | 85,700 |
| 2024/04/10 | 19 | 19 | 18 | 19 | +1 | +5.6% | 32,900 |
| 2024/04/09 | 18 | 19 | 18 | 18 | ±0 | ±0% | 23,500 |
| 2024/04/08 | 18 | 19 | 18 | 18 | ±0 | ±0% | 31,200 |
| 2024/04/05 | 18 | 19 | 18 | 18 | ±0 | ±0% | 79,500 |
| 2024/04/04 | 18 | 19 | 18 | 18 | ±0 | ±0% | 160,200 |
| 2024/04/03 | 19 | 19 | 18 | 18 | -1 | -5.3% | 510,400 |
| 2024/04/02 | 18 | 19 | 18 | 19 | ±0 | ±0% | 136,200 |
| 2024/04/01 | 19 | 19 | 19 | 19 | ±0 | ±0% | 157,900 |
| 2024/03/29 | 19 | 20 | 18 | 19 | ±0 | ±0% | 378,100 |
| 2024/03/28 | 20 | 20 | 18 | 19 | -1 | -5% | 874,200 |
| 2024/03/27 | 20 | 21 | 19 | 20 | ±0 | ±0% | 178,500 |
| 2024/03/26 | 21 | 21 | 19 | 20 | ±0 | ±0% | 587,500 |
| 2024/03/25 | 20 | 22 | 19 | 20 | ±0 | ±0% | 1,349,900 |
| 2024/03/22 | 19 | 20 | 18 | 20 | +2 | +11.1% | 475,300 |
| 2024/03/21 | 19 | 19 | 18 | 18 | ±0 | ±0% | 29,900 |
| 2024/03/19 | 19 | 19 | 18 | 18 | ±0 | ±0% | 67,200 |
| 2024/03/18 | 19 | 19 | 18 | 18 | -1 | -5.3% | 331,700 |
| 2024/03/15 | 19 | 19 | 18 | 19 | +1 | +5.6% | 53,000 |
| 2024/03/14 | 20 | 20 | 18 | 18 | -1 | -5.3% | 349,300 |
| 2024/03/13 | 20 | 20 | 19 | 19 | -1 | -5% | 116,400 |
| 2024/03/12 | 19 | 20 | 19 | 20 | +1 | +5.3% | 106,100 |
| 2024/03/11 | 20 | 20 | 19 | 19 | ±0 | ±0% | 45,600 |
| 2024/03/08 | 20 | 20 | 19 | 19 | -1 | -5% | 219,300 |
| 2024/03/07 | 21 | 22 | 19 | 20 | ±0 | ±0% | 1,016,300 |
| 2024/03/06 | 22 | 22 | 20 | 20 | -2 | -9.1% | 355,200 |
| 2024/03/05 | 23 | 23 | 21 | 22 | -1 | -4.3% | 997,300 |
1～
50
件表示中 / 3457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 | 1,700円 | +1.2% | - | 0.00% | - | -0.78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 |
| 誠建設 | 84,100円 | -5.8% | -11.5% | 2.97% | 14.71倍 | 0.43倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| 東日本地 | - | - | - | - | - | - |
|
- |
| グランディー | 43,500円 | -13.0% | +23.0% | 3.45% | 15.23倍 | 0.74倍 |
|
大分が地盤の不動産会社だが、県外にも展開。低価格の建売住宅と投資用物件の開発手がける |
| フロンティアＨＳ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
