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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 22 | 23 | 21 | 21 | -1 | -4.5% | 290,600 |
| 2022/01/13 | 21 | 24 | 21 | 22 | +1 | +4.8% | 1,289,000 |
| 2022/01/12 | 21 | 21 | 21 | 21 | ±0 | ±0% | 17,600 |
| 2022/01/11 | 20 | 22 | 20 | 21 | ±0 | ±0% | 65,800 |
| 2022/01/07 | 20 | 21 | 20 | 21 | ±0 | ±0% | 78,900 |
| 2022/01/06 | 20 | 21 | 20 | 21 | ±0 | ±0% | 70,600 |
| 2022/01/05 | 21 | 22 | 20 | 21 | ±0 | ±0% | 207,100 |
| 2022/01/04 | 22 | 22 | 21 | 21 | ±0 | ±0% | 28,400 |
| 2021/12/30 | 21 | 22 | 20 | 21 | ±0 | ±0% | 76,000 |
| 2021/12/29 | 21 | 22 | 21 | 21 | ±0 | ±0% | 42,600 |
| 2021/12/28 | 22 | 22 | 21 | 21 | -1 | -4.5% | 145,200 |
| 2021/12/27 | 21 | 22 | 20 | 22 | +1 | +4.8% | 137,400 |
| 2021/12/24 | 22 | 22 | 20 | 21 | ±0 | ±0% | 473,500 |
| 2021/12/23 | 22 | 22 | 21 | 21 | -1 | -4.5% | 413,600 |
| 2021/12/22 | 22 | 23 | 22 | 22 | ±0 | ±0% | 121,400 |
| 2021/12/21 | 22 | 23 | 22 | 22 | ±0 | ±0% | 142,200 |
| 2021/12/20 | 24 | 24 | 22 | 22 | -2 | -8.3% | 83,300 |
| 2021/12/17 | 23 | 24 | 23 | 24 | +1 | +4.3% | 138,100 |
| 2021/12/16 | 23 | 23 | 22 | 23 | ±0 | ±0% | 45,800 |
| 2021/12/15 | 23 | 23 | 22 | 23 | ±0 | ±0% | 86,100 |
| 2021/12/14 | 23 | 23 | 22 | 23 | ±0 | ±0% | 205,600 |
| 2021/12/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 76,700 |
| 2021/12/10 | 24 | 24 | 23 | 23 | ±0 | ±0% | 8,300 |
| 2021/12/09 | 24 | 24 | 23 | 23 | -1 | -4.2% | 15,200 |
| 2021/12/08 | 24 | 24 | 23 | 24 | +1 | +4.3% | 30,700 |
| 2021/12/07 | 23 | 24 | 23 | 23 | -1 | -4.2% | 29,300 |
| 2021/12/06 | 25 | 25 | 23 | 24 | ±0 | ±0% | 61,800 |
| 2021/12/03 | 24 | 25 | 24 | 24 | ±0 | ±0% | 60,900 |
| 2021/12/02 | 24 | 24 | 24 | 24 | ±0 | ±0% | 46,500 |
| 2021/12/01 | 25 | 25 | 23 | 24 | -1 | -4% | 68,300 |
| 2021/11/30 | 24 | 25 | 24 | 25 | +1 | +4.2% | 48,500 |
| 2021/11/29 | 24 | 24 | 24 | 24 | ±0 | ±0% | 76,800 |
| 2021/11/26 | 25 | 25 | 24 | 24 | ±0 | ±0% | 41,200 |
| 2021/11/25 | 24 | 24 | 24 | 24 | ±0 | ±0% | 28,100 |
| 2021/11/24 | 24 | 25 | 24 | 24 | -1 | -4% | 14,100 |
| 2021/11/22 | 25 | 25 | 24 | 25 | ±0 | ±0% | 179,200 |
| 2021/11/19 | 25 | 25 | 24 | 25 | ±0 | ±0% | 9,400 |
| 2021/11/18 | 24 | 25 | 24 | 25 | +1 | +4.2% | 14,300 |
| 2021/11/17 | 24 | 25 | 24 | 24 | ±0 | ±0% | 41,400 |
| 2021/11/16 | 25 | 25 | 24 | 24 | -1 | -4% | 35,900 |
| 2021/11/15 | 25 | 25 | 24 | 25 | ±0 | ±0% | 222,200 |
| 2021/11/12 | 25 | 26 | 25 | 25 | ±0 | ±0% | 20,900 |
| 2021/11/11 | 26 | 26 | 25 | 25 | ±0 | ±0% | 12,300 |
| 2021/11/10 | 26 | 26 | 25 | 25 | ±0 | ±0% | 28,500 |
| 2021/11/09 | 26 | 26 | 25 | 25 | -1 | -3.8% | 8,200 |
| 2021/11/08 | 26 | 26 | 25 | 26 | ±0 | ±0% | 28,600 |
| 2021/11/05 | 26 | 27 | 25 | 26 | ±0 | ±0% | 44,100 |
| 2021/11/04 | 25 | 27 | 25 | 26 | ±0 | ±0% | 20,400 |
| 2021/11/02 | 26 | 26 | 25 | 26 | +1 | +4% | 50,400 |
| 2021/11/01 | 26 | 26 | 25 | 25 | -1 | -3.8% | 39,900 |
801～
850
件表示中 / 3685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 | 3,200円 | +10.0% | +300.0% | 0.00% | - | 1.50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 |
| ハウスフリダム | 81,000円 | +3.5% | +4.2% | 5.56% | 6.21倍 | 0.92倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| 東武住販 | 121,200円 | +1.9% | -2.9% | 3.22% | 16.42倍 | 0.78倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| 大英産業 | - | +5.8% | +42.5% | - | - | - |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
| ＢワンＨＤ | 75,400円 | +4.4% | +3.7% | 1.33% | 3.91倍 | 0.58倍 |
|
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
