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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 21 | 22 | 20 | 22 | ±0 | ±0% | 163,500 |
| 2023/01/23 | 20 | 22 | 20 | 22 | +2 | +10% | 52,200 |
| 2023/01/20 | 21 | 21 | 20 | 20 | -1 | -4.8% | 80,600 |
| 2023/01/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 261,300 |
| 2023/01/18 | 21 | 22 | 20 | 22 | +1 | +4.8% | 87,500 |
| 2023/01/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 66,700 |
| 2023/01/16 | 21 | 21 | 20 | 21 | ±0 | ±0% | 149,300 |
| 2023/01/13 | 21 | 21 | 21 | 21 | -1 | -4.5% | 91,900 |
| 2023/01/12 | 21 | 22 | 21 | 22 | +1 | +4.8% | 11,400 |
| 2023/01/11 | 21 | 22 | 21 | 21 | ±0 | ±0% | 7,000 |
| 2023/01/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 3,700 |
| 2023/01/06 | 21 | 22 | 21 | 21 | -1 | -4.5% | 12,500 |
| 2023/01/05 | 21 | 22 | 21 | 22 | ±0 | ±0% | 38,000 |
| 2023/01/04 | 20 | 22 | 20 | 22 | +1 | +4.8% | 31,500 |
| 2022/12/30 | 20 | 22 | 20 | 21 | ±0 | ±0% | 39,400 |
| 2022/12/29 | 21 | 22 | 20 | 21 | +1 | +5% | 241,700 |
| 2022/12/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 122,800 |
| 2022/12/27 | 21 | 22 | 20 | 21 | ±0 | ±0% | 276,900 |
| 2022/12/26 | 21 | 22 | 21 | 21 | ±0 | ±0% | 143,600 |
| 2022/12/23 | 21 | 22 | 21 | 21 | -1 | -4.5% | 120,000 |
| 2022/12/22 | 22 | 22 | 21 | 22 | ±0 | ±0% | 7,200 |
| 2022/12/21 | 22 | 23 | 21 | 22 | ±0 | ±0% | 121,400 |
| 2022/12/20 | 22 | 23 | 21 | 22 | ±0 | ±0% | 89,700 |
| 2022/12/19 | 21 | 23 | 21 | 22 | +1 | +4.8% | 323,600 |
| 2022/12/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 163,600 |
| 2022/12/15 | 21 | 23 | 21 | 22 | +1 | +4.8% | 318,400 |
| 2022/12/14 | 22 | 22 | 21 | 21 | -1 | -4.5% | 52,600 |
| 2022/12/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 245,100 |
| 2022/12/12 | 21 | 22 | 21 | 21 | ±0 | ±0% | 21,900 |
| 2022/12/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 41,000 |
| 2022/12/08 | 21 | 22 | 21 | 21 | ±0 | ±0% | 157,200 |
| 2022/12/07 | 22 | 23 | 21 | 21 | -1 | -4.5% | 333,300 |
| 2022/12/06 | 24 | 24 | 22 | 22 | -2 | -8.3% | 188,200 |
| 2022/12/05 | 22 | 24 | 21 | 24 | +3 | +14.3% | 670,200 |
| 2022/12/02 | 22 | 22 | 21 | 21 | -1 | -4.5% | 70,100 |
| 2022/12/01 | 21 | 23 | 21 | 22 | +1 | +4.8% | 353,700 |
| 2022/11/30 | 21 | 22 | 21 | 21 | ±0 | ±0% | 14,800 |
| 2022/11/29 | 21 | 22 | 21 | 21 | ±0 | ±0% | 34,600 |
| 2022/11/28 | 22 | 22 | 21 | 21 | -1 | -4.5% | 295,300 |
| 2022/11/25 | 20 | 23 | 20 | 22 | +2 | +10% | 899,100 |
| 2022/11/24 | 20 | 21 | 20 | 20 | ±0 | ±0% | 15,100 |
| 2022/11/22 | 20 | 21 | 20 | 20 | ±0 | ±0% | 3,800 |
| 2022/11/21 | 20 | 21 | 20 | 20 | ±0 | ±0% | 11,000 |
| 2022/11/18 | 20 | 21 | 20 | 20 | ±0 | ±0% | 24,400 |
| 2022/11/17 | 20 | 21 | 20 | 20 | ±0 | ±0% | 14,100 |
| 2022/11/16 | 21 | 21 | 20 | 20 | -1 | -4.8% | 15,700 |
| 2022/11/15 | 20 | 21 | 20 | 21 | ±0 | ±0% | 39,000 |
| 2022/11/14 | 21 | 21 | 20 | 21 | ±0 | ±0% | 34,900 |
| 2022/11/11 | 20 | 21 | 19 | 21 | +1 | +5% | 91,900 |
| 2022/11/10 | 19 | 20 | 19 | 20 | +1 | +5.3% | 15,400 |
601～
650
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
