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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 23 | 24 | 22 | 24 | +2 | +9.1% | 79,700 |
| 2022/08/24 | 23 | 24 | 22 | 22 | -1 | -4.3% | 176,300 |
| 2022/08/23 | 24 | 24 | 23 | 23 | -1 | -4.2% | 90,200 |
| 2022/08/22 | 23 | 24 | 23 | 24 | +1 | +4.3% | 60,900 |
| 2022/08/19 | 24 | 24 | 23 | 23 | ±0 | ±0% | 64,700 |
| 2022/08/18 | 23 | 24 | 23 | 23 | ±0 | ±0% | 53,700 |
| 2022/08/17 | 23 | 25 | 22 | 23 | +1 | +4.5% | 770,000 |
| 2022/08/16 | 23 | 24 | 22 | 22 | -1 | -4.3% | 165,600 |
| 2022/08/15 | 22 | 25 | 22 | 23 | +1 | +4.5% | 1,293,000 |
| 2022/08/12 | 21 | 23 | 21 | 22 | +1 | +4.8% | 58,700 |
| 2022/08/10 | 22 | 23 | 21 | 21 | -1 | -4.5% | 52,900 |
| 2022/08/09 | 21 | 23 | 21 | 22 | ±0 | ±0% | 64,800 |
| 2022/08/08 | 22 | 23 | 21 | 22 | ±0 | ±0% | 109,300 |
| 2022/08/05 | 23 | 24 | 22 | 22 | ±0 | ±0% | 202,800 |
| 2022/08/04 | 21 | 24 | 21 | 22 | ±0 | ±0% | 831,000 |
| 2022/08/03 | 21 | 22 | 21 | 22 | ±0 | ±0% | 3,800 |
| 2022/08/02 | 21 | 22 | 20 | 22 | ±0 | ±0% | 104,600 |
| 2022/08/01 | 20 | 22 | 20 | 22 | +1 | +4.8% | 25,700 |
| 2022/07/29 | 21 | 22 | 21 | 21 | ±0 | ±0% | 20,500 |
| 2022/07/28 | 21 | 22 | 21 | 21 | ±0 | ±0% | 12,500 |
| 2022/07/27 | 22 | 22 | 20 | 21 | ±0 | ±0% | 136,400 |
| 2022/07/26 | 21 | 22 | 21 | 21 | ±0 | ±0% | 170,600 |
| 2022/07/25 | 22 | 22 | 20 | 21 | -1 | -4.5% | 36,900 |
| 2022/07/22 | 22 | 22 | 21 | 22 | ±0 | ±0% | 91,100 |
| 2022/07/21 | 21 | 22 | 21 | 22 | +1 | +4.8% | 60,300 |
| 2022/07/20 | 20 | 22 | 20 | 21 | +1 | +5% | 237,900 |
| 2022/07/19 | 20 | 21 | 20 | 20 | ±0 | ±0% | 42,800 |
| 2022/07/15 | 20 | 21 | 20 | 20 | ±0 | ±0% | 129,400 |
| 2022/07/14 | 20 | 21 | 20 | 20 | -1 | -4.8% | 81,900 |
| 2022/07/13 | 19 | 22 | 19 | 21 | +2 | +10.5% | 639,900 |
| 2022/07/12 | 19 | 20 | 19 | 19 | ±0 | ±0% | 11,100 |
| 2022/07/11 | 19 | 20 | 19 | 19 | ±0 | ±0% | 17,600 |
| 2022/07/08 | 19 | 20 | 19 | 19 | ±0 | ±0% | 32,800 |
| 2022/07/07 | 19 | 20 | 19 | 19 | ±0 | ±0% | 32,800 |
| 2022/07/06 | 19 | 20 | 19 | 19 | ±0 | ±0% | 29,300 |
| 2022/07/05 | 20 | 20 | 19 | 19 | -1 | -5% | 34,100 |
| 2022/07/04 | 19 | 20 | 19 | 20 | +1 | +5.3% | 5,900 |
| 2022/07/01 | 20 | 20 | 19 | 19 | ±0 | ±0% | 9,900 |
| 2022/06/30 | 19 | 20 | 19 | 19 | -1 | -5% | 73,300 |
| 2022/06/29 | 20 | 20 | 19 | 20 | ±0 | ±0% | 34,900 |
| 2022/06/28 | 20 | 20 | 19 | 20 | ±0 | ±0% | 14,000 |
| 2022/06/27 | 20 | 20 | 19 | 20 | ±0 | ±0% | 42,100 |
| 2022/06/24 | 20 | 20 | 19 | 20 | ±0 | ±0% | 52,600 |
| 2022/06/23 | 20 | 20 | 19 | 20 | ±0 | ±0% | 25,900 |
| 2022/06/22 | 20 | 20 | 19 | 20 | +1 | +5.3% | 42,300 |
| 2022/06/21 | 20 | 20 | 19 | 19 | ±0 | ±0% | 93,000 |
| 2022/06/20 | 20 | 20 | 19 | 19 | -1 | -5% | 141,500 |
| 2022/06/17 | 20 | 21 | 20 | 20 | ±0 | ±0% | 538,600 |
| 2022/06/16 | 20 | 21 | 20 | 20 | ±0 | ±0% | 83,600 |
| 2022/06/15 | 21 | 21 | 20 | 20 | -1 | -4.8% | 193,200 |
701～
750
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
