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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 20 | 21 | 20 | 21 | +1 | +5% | 4,200 |
2023/08/30 | 21 | 21 | 20 | 20 | -1 | -4.8% | 25,000 |
2023/08/29 | 21 | 21 | 20 | 21 | +1 | +5% | 10,100 |
2023/08/28 | 20 | 20 | 20 | 20 | ±0 | ±0% | 9,300 |
2023/08/25 | 20 | 21 | 20 | 20 | ±0 | ±0% | 9,200 |
2023/08/24 | 20 | 21 | 20 | 20 | ±0 | ±0% | 39,000 |
2023/08/23 | 21 | 21 | 20 | 20 | ±0 | ±0% | 7,500 |
2023/08/22 | 21 | 21 | 20 | 20 | ±0 | ±0% | 29,600 |
2023/08/21 | 20 | 21 | 20 | 20 | -1 | -4.8% | 9,300 |
2023/08/18 | 20 | 21 | 20 | 21 | ±0 | ±0% | 22,000 |
2023/08/17 | 21 | 21 | 20 | 21 | ±0 | ±0% | 28,300 |
2023/08/16 | 21 | 21 | 21 | 21 | ±0 | ±0% | 16,200 |
2023/08/15 | 21 | 22 | 21 | 21 | ±0 | ±0% | 53,800 |
2023/08/14 | 21 | 21 | 21 | 21 | ±0 | ±0% | 33,200 |
2023/08/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,300 |
2023/08/09 | 21 | 21 | 21 | 21 | -1 | -4.5% | 8,900 |
2023/08/08 | 21 | 22 | 21 | 22 | +1 | +4.8% | 21,300 |
2023/08/07 | 21 | 21 | 21 | 21 | ±0 | ±0% | 5,500 |
2023/08/04 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,200 |
2023/08/03 | 21 | 22 | 21 | 22 | +1 | +4.8% | 13,300 |
2023/08/02 | 22 | 22 | 21 | 21 | -1 | -4.5% | 12,900 |
2023/08/01 | 21 | 22 | 21 | 22 | +1 | +4.8% | 44,300 |
2023/07/31 | 22 | 22 | 21 | 21 | -1 | -4.5% | 14,200 |
2023/07/28 | 22 | 22 | 21 | 22 | ±0 | ±0% | 127,500 |
2023/07/27 | 21 | 22 | 21 | 22 | ±0 | ±0% | 2,800 |
2023/07/26 | 21 | 22 | 21 | 22 | +1 | +4.8% | 22,700 |
2023/07/25 | 21 | 21 | 21 | 21 | ±0 | ±0% | 38,100 |
2023/07/24 | 21 | 21 | 21 | 21 | -1 | -4.5% | 8,600 |
2023/07/21 | 21 | 22 | 21 | 22 | +1 | +4.8% | 121,800 |
2023/07/20 | 22 | 22 | 21 | 21 | -1 | -4.5% | 32,500 |
2023/07/19 | 22 | 22 | 21 | 22 | ±0 | ±0% | 177,200 |
2023/07/18 | 21 | 22 | 21 | 22 | ±0 | ±0% | 76,300 |
2023/07/14 | 21 | 22 | 21 | 22 | +1 | +4.8% | 81,000 |
2023/07/13 | 22 | 22 | 21 | 21 | ±0 | ±0% | 13,200 |
2023/07/12 | 21 | 22 | 21 | 21 | ±0 | ±0% | 48,800 |
2023/07/11 | 22 | 22 | 21 | 21 | ±0 | ±0% | 116,200 |
2023/07/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 14,200 |
2023/07/07 | 22 | 22 | 21 | 21 | ±0 | ±0% | 5,500 |
2023/07/06 | 21 | 22 | 21 | 21 | ±0 | ±0% | 17,400 |
2023/07/05 | 21 | 21 | 21 | 21 | ±0 | ±0% | 4,600 |
2023/07/04 | 21 | 22 | 21 | 21 | ±0 | ±0% | 47,100 |
2023/07/03 | 22 | 22 | 21 | 21 | -1 | -4.5% | 133,500 |
2023/06/30 | 22 | 22 | 21 | 22 | +1 | +4.8% | 35,500 |
2023/06/29 | 21 | 21 | 21 | 21 | ±0 | ±0% | 29,000 |
2023/06/28 | 21 | 21 | 21 | 21 | -1 | -4.5% | 33,500 |
2023/06/27 | 22 | 22 | 21 | 22 | ±0 | ±0% | 23,700 |
2023/06/26 | 22 | 22 | 21 | 22 | ±0 | ±0% | 76,000 |
2023/06/23 | 22 | 22 | 21 | 22 | ±0 | ±0% | 63,500 |
2023/06/22 | 21 | 23 | 21 | 22 | +1 | +4.8% | 287,300 |
2023/06/21 | 21 | 22 | 21 | 21 | -1 | -4.5% | 7,900 |
451~
500
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