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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 21 | 21 | 20 | 21 | +1 | +5% | 25,100 |
| 2022/06/13 | 20 | 21 | 20 | 20 | -1 | -4.8% | 87,900 |
| 2022/06/10 | 20 | 21 | 20 | 21 | ±0 | ±0% | 10,300 |
| 2022/06/09 | 21 | 21 | 20 | 21 | +1 | +5% | 5,300 |
| 2022/06/08 | 20 | 21 | 20 | 20 | -1 | -4.8% | 48,100 |
| 2022/06/07 | 21 | 21 | 20 | 21 | ±0 | ±0% | 35,000 |
| 2022/06/06 | 21 | 21 | 20 | 21 | +1 | +5% | 10,100 |
| 2022/06/03 | 21 | 21 | 20 | 20 | -1 | -4.8% | 142,800 |
| 2022/06/02 | 21 | 22 | 20 | 21 | ±0 | ±0% | 300,200 |
| 2022/06/01 | 21 | 22 | 20 | 21 | +1 | +5% | 417,400 |
| 2022/05/31 | 20 | 21 | 20 | 20 | ±0 | ±0% | 165,600 |
| 2022/05/30 | 21 | 21 | 20 | 20 | ±0 | ±0% | 19,300 |
| 2022/05/27 | 21 | 21 | 20 | 20 | ±0 | ±0% | 5,600 |
| 2022/05/26 | 20 | 21 | 20 | 20 | ±0 | ±0% | 20,600 |
| 2022/05/25 | 20 | 21 | 20 | 20 | ±0 | ±0% | 25,700 |
| 2022/05/24 | 20 | 21 | 20 | 20 | ±0 | ±0% | 26,300 |
| 2022/05/23 | 20 | 21 | 20 | 20 | -1 | -4.8% | 29,900 |
| 2022/05/20 | 20 | 21 | 20 | 21 | +1 | +5% | 66,600 |
| 2022/05/19 | 20 | 21 | 20 | 20 | -1 | -4.8% | 25,400 |
| 2022/05/18 | 20 | 21 | 20 | 21 | +1 | +5% | 19,900 |
| 2022/05/17 | 21 | 21 | 20 | 20 | ±0 | ±0% | 39,500 |
| 2022/05/16 | 20 | 21 | 20 | 20 | -1 | -4.8% | 17,200 |
| 2022/05/13 | 21 | 21 | 21 | 21 | ±0 | ±0% | 222,200 |
| 2022/05/12 | 21 | 21 | 20 | 21 | ±0 | ±0% | 133,300 |
| 2022/05/11 | 21 | 22 | 21 | 21 | ±0 | ±0% | 103,900 |
| 2022/05/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 317,200 |
| 2022/05/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 30,400 |
| 2022/05/06 | 22 | 22 | 21 | 21 | ±0 | ±0% | 4,600 |
| 2022/05/02 | 21 | 21 | 21 | 21 | ±0 | ±0% | 62,500 |
| 2022/04/28 | 21 | 22 | 21 | 21 | ±0 | ±0% | 51,500 |
| 2022/04/27 | 21 | 22 | 21 | 21 | ±0 | ±0% | 91,400 |
| 2022/04/26 | 21 | 22 | 21 | 21 | ±0 | ±0% | 34,600 |
| 2022/04/25 | 21 | 22 | 21 | 21 | ±0 | ±0% | 20,400 |
| 2022/04/22 | 21 | 22 | 21 | 21 | ±0 | ±0% | 117,500 |
| 2022/04/21 | 21 | 22 | 21 | 21 | ±0 | ±0% | 45,800 |
| 2022/04/20 | 22 | 22 | 21 | 21 | ±0 | ±0% | 16,700 |
| 2022/04/19 | 22 | 22 | 21 | 21 | ±0 | ±0% | 76,300 |
| 2022/04/18 | 21 | 22 | 21 | 21 | ±0 | ±0% | 62,500 |
| 2022/04/15 | 22 | 22 | 21 | 21 | ±0 | ±0% | 72,500 |
| 2022/04/14 | 21 | 22 | 21 | 21 | -1 | -4.5% | 29,400 |
| 2022/04/13 | 21 | 22 | 21 | 22 | +1 | +4.8% | 250,000 |
| 2022/04/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 165,100 |
| 2022/04/11 | 22 | 22 | 21 | 21 | -1 | -4.5% | 28,100 |
| 2022/04/08 | 21 | 22 | 21 | 22 | +1 | +4.8% | 57,300 |
| 2022/04/07 | 21 | 22 | 21 | 21 | ±0 | ±0% | 51,400 |
| 2022/04/06 | 22 | 22 | 21 | 21 | -1 | -4.5% | 29,800 |
| 2022/04/05 | 22 | 23 | 21 | 22 | ±0 | ±0% | 463,000 |
| 2022/04/04 | 22 | 23 | 21 | 22 | ±0 | ±0% | 314,000 |
| 2022/04/01 | 23 | 23 | 21 | 22 | -1 | -4.3% | 854,300 |
| 2022/03/31 | 25 | 26 | 23 | 23 | +1 | +4.5% | 2,416,500 |
751～
800
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
