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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 25 | 26 | 23 | 23 | +1 | +4.5% | 2,416,500 |
| 2022/03/30 | 22 | 23 | 21 | 22 | +1 | +4.8% | 325,600 |
| 2022/03/29 | 22 | 22 | 21 | 21 | -1 | -4.5% | 120,900 |
| 2022/03/28 | 22 | 22 | 21 | 22 | ±0 | ±0% | 249,100 |
| 2022/03/25 | 22 | 23 | 21 | 22 | ±0 | ±0% | 294,600 |
| 2022/03/24 | 22 | 24 | 22 | 22 | ±0 | ±0% | 650,700 |
| 2022/03/23 | 22 | 24 | 21 | 22 | ±0 | ±0% | 821,000 |
| 2022/03/22 | 22 | 23 | 21 | 22 | ±0 | ±0% | 1,745,200 |
| 2022/03/18 | 22 | 23 | 22 | 22 | ±0 | ±0% | 244,000 |
| 2022/03/17 | 23 | 24 | 22 | 22 | -1 | -4.3% | 1,253,900 |
| 2022/03/16 | 21 | 28 | 21 | 23 | +2 | +9.5% | 6,269,900 |
| 2022/03/15 | 21 | 22 | 20 | 21 | ±0 | ±0% | 695,500 |
| 2022/03/14 | 22 | 22 | 21 | 21 | -1 | -4.5% | 270,500 |
| 2022/03/11 | 21 | 23 | 21 | 22 | +1 | +4.8% | 537,100 |
| 2022/03/10 | 20 | 23 | 20 | 21 | +1 | +5% | 1,545,200 |
| 2022/03/09 | 20 | 21 | 20 | 20 | ±0 | ±0% | 322,900 |
| 2022/03/08 | 20 | 21 | 20 | 20 | ±0 | ±0% | 349,500 |
| 2022/03/07 | 22 | 22 | 20 | 20 | -1 | -4.8% | 870,600 |
| 2022/03/04 | 23 | 31 | 21 | 21 | -1 | -4.5% | 6,958,500 |
| 2022/03/03 | 21 | 24 | 21 | 22 | +1 | +4.8% | 1,791,700 |
| 2022/03/02 | 22 | 22 | 21 | 21 | -1 | -4.5% | 43,000 |
| 2022/03/01 | 22 | 23 | 21 | 22 | ±0 | ±0% | 324,400 |
| 2022/02/28 | 20 | 22 | 19 | 22 | +2 | +10% | 506,200 |
| 2022/02/25 | 20 | 20 | 19 | 20 | ±0 | ±0% | 132,000 |
| 2022/02/24 | 20 | 20 | 20 | 20 | -1 | -4.8% | 233,900 |
| 2022/02/22 | 21 | 21 | 20 | 21 | ±0 | ±0% | 234,600 |
| 2022/02/21 | 21 | 21 | 20 | 21 | ±0 | ±0% | 8,900 |
| 2022/02/18 | 20 | 21 | 20 | 21 | ±0 | ±0% | 49,400 |
| 2022/02/17 | 20 | 21 | 20 | 21 | +1 | +5% | 3,600 |
| 2022/02/16 | 20 | 21 | 20 | 20 | ±0 | ±0% | 13,000 |
| 2022/02/15 | 21 | 21 | 20 | 20 | ±0 | ±0% | 33,200 |
| 2022/02/14 | 20 | 21 | 20 | 20 | ±0 | ±0% | 100,400 |
| 2022/02/10 | 20 | 21 | 20 | 20 | -1 | -4.8% | 15,800 |
| 2022/02/09 | 20 | 21 | 20 | 21 | ±0 | ±0% | 170,100 |
| 2022/02/08 | 19 | 23 | 19 | 21 | +2 | +10.5% | 1,084,700 |
| 2022/02/07 | 19 | 20 | 19 | 19 | ±0 | ±0% | 68,400 |
| 2022/02/04 | 20 | 20 | 19 | 19 | -1 | -5% | 45,300 |
| 2022/02/03 | 20 | 21 | 19 | 20 | +1 | +5.3% | 168,500 |
| 2022/02/02 | 20 | 20 | 19 | 19 | ±0 | ±0% | 21,400 |
| 2022/02/01 | 19 | 19 | 19 | 19 | ±0 | ±0% | 12,500 |
| 2022/01/31 | 20 | 20 | 19 | 19 | -1 | -5% | 20,000 |
| 2022/01/28 | 19 | 20 | 19 | 20 | +1 | +5.3% | 59,500 |
| 2022/01/27 | 20 | 20 | 19 | 19 | ±0 | ±0% | 216,100 |
| 2022/01/26 | 19 | 20 | 19 | 19 | ±0 | ±0% | 135,600 |
| 2022/01/25 | 19 | 22 | 19 | 19 | ±0 | ±0% | 821,400 |
| 2022/01/24 | 19 | 20 | 18 | 19 | ±0 | ±0% | 97,100 |
| 2022/01/21 | 18 | 20 | 18 | 19 | ±0 | ±0% | 755,100 |
| 2022/01/20 | 20 | 20 | 18 | 19 | ±0 | ±0% | 600,900 |
| 2022/01/19 | 21 | 22 | 19 | 19 | -2 | -9.5% | 808,300 |
| 2022/01/18 | 21 | 22 | 20 | 21 | ±0 | ±0% | 416,100 |
651～
700
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
