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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 19 | 20 | 19 | 20 | +1 | +5.3% | 15,400 |
| 2022/11/09 | 20 | 20 | 19 | 19 | -1 | -5% | 72,500 |
| 2022/11/08 | 20 | 20 | 19 | 20 | ±0 | ±0% | 139,500 |
| 2022/11/07 | 19 | 20 | 19 | 20 | +1 | +5.3% | 52,900 |
| 2022/11/04 | 20 | 20 | 19 | 19 | -1 | -5% | 8,900 |
| 2022/11/02 | 20 | 20 | 19 | 20 | ±0 | ±0% | 14,600 |
| 2022/11/01 | 20 | 20 | 19 | 20 | ±0 | ±0% | 107,700 |
| 2022/10/31 | 20 | 20 | 20 | 20 | ±0 | ±0% | 53,200 |
| 2022/10/28 | 20 | 20 | 20 | 20 | ±0 | ±0% | 11,900 |
| 2022/10/27 | 20 | 21 | 20 | 20 | ±0 | ±0% | 13,400 |
| 2022/10/26 | 21 | 21 | 20 | 20 | ±0 | ±0% | 12,800 |
| 2022/10/25 | 21 | 21 | 20 | 20 | -1 | -4.8% | 124,700 |
| 2022/10/24 | 19 | 21 | 19 | 21 | +2 | +10.5% | 202,300 |
| 2022/10/21 | 19 | 20 | 19 | 19 | -1 | -5% | 39,300 |
| 2022/10/20 | 20 | 20 | 19 | 20 | ±0 | ±0% | 14,400 |
| 2022/10/19 | 19 | 20 | 19 | 20 | +1 | +5.3% | 24,000 |
| 2022/10/18 | 20 | 20 | 19 | 19 | ±0 | ±0% | 4,200 |
| 2022/10/17 | 20 | 20 | 19 | 19 | ±0 | ±0% | 5,900 |
| 2022/10/14 | 19 | 20 | 19 | 19 | ±0 | ±0% | 21,800 |
| 2022/10/13 | 19 | 19 | 19 | 19 | ±0 | ±0% | 4,700 |
| 2022/10/12 | 19 | 20 | 19 | 19 | ±0 | ±0% | 5,600 |
| 2022/10/11 | 20 | 20 | 19 | 19 | ±0 | ±0% | 77,000 |
| 2022/10/07 | 20 | 20 | 19 | 19 | -1 | -5% | 19,500 |
| 2022/10/06 | 20 | 20 | 19 | 20 | ±0 | ±0% | 4,700 |
| 2022/10/05 | 20 | 20 | 19 | 20 | ±0 | ±0% | 90,600 |
| 2022/10/04 | 19 | 20 | 19 | 20 | ±0 | ±0% | 112,900 |
| 2022/10/03 | 20 | 20 | 19 | 20 | +1 | +5.3% | 108,000 |
| 2022/09/30 | 20 | 21 | 19 | 19 | -1 | -5% | 509,700 |
| 2022/09/29 | 20 | 21 | 20 | 20 | ±0 | ±0% | 155,900 |
| 2022/09/28 | 20 | 21 | 20 | 20 | ±0 | ±0% | 66,700 |
| 2022/09/27 | 20 | 21 | 20 | 20 | ±0 | ±0% | 118,900 |
| 2022/09/26 | 21 | 21 | 20 | 20 | -1 | -4.8% | 19,800 |
| 2022/09/22 | 21 | 21 | 20 | 21 | ±0 | ±0% | 92,900 |
| 2022/09/21 | 21 | 21 | 20 | 21 | ±0 | ±0% | 42,000 |
| 2022/09/20 | 21 | 21 | 20 | 21 | ±0 | ±0% | 79,700 |
| 2022/09/16 | 20 | 21 | 20 | 21 | ±0 | ±0% | 163,300 |
| 2022/09/15 | 21 | 21 | 20 | 21 | ±0 | ±0% | 137,400 |
| 2022/09/14 | 21 | 21 | 20 | 21 | ±0 | ±0% | 17,000 |
| 2022/09/13 | 21 | 21 | 20 | 21 | ±0 | ±0% | 124,200 |
| 2022/09/12 | 20 | 21 | 20 | 21 | ±0 | ±0% | 193,200 |
| 2022/09/09 | 21 | 22 | 20 | 21 | +1 | +5% | 102,400 |
| 2022/09/08 | 21 | 21 | 20 | 20 | -1 | -4.8% | 48,000 |
| 2022/09/07 | 21 | 21 | 20 | 21 | ±0 | ±0% | 17,100 |
| 2022/09/06 | 21 | 22 | 20 | 21 | ±0 | ±0% | 206,300 |
| 2022/09/05 | 20 | 21 | 20 | 21 | ±0 | ±0% | 54,700 |
| 2022/09/02 | 21 | 21 | 20 | 21 | ±0 | ±0% | 81,700 |
| 2022/09/01 | 23 | 23 | 20 | 21 | -1 | -4.5% | 1,215,700 |
| 2022/08/31 | 23 | 23 | 22 | 22 | -1 | -4.3% | 91,900 |
| 2022/08/30 | 23 | 23 | 22 | 23 | +1 | +4.5% | 60,100 |
| 2022/08/29 | 23 | 24 | 22 | 22 | ±0 | ±0% | 183,600 |
501～
550
件表示中 / 3586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 | 2,600円 | +1.2% | - | 0.00% | - | 1.22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 | 0.66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
