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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 25 | 25 | 24 | 25 | +1 | +4.2% | 238,700 |
| 2021/08/18 | 24 | 25 | 24 | 24 | ±0 | ±0% | 131,700 |
| 2021/08/17 | 24 | 25 | 24 | 24 | -1 | -4% | 93,100 |
| 2021/08/16 | 25 | 25 | 24 | 25 | ±0 | ±0% | 355,900 |
| 2021/08/13 | 26 | 26 | 25 | 25 | -1 | -3.8% | 67,100 |
| 2021/08/12 | 25 | 26 | 25 | 26 | +1 | +4% | 41,300 |
| 2021/08/11 | 26 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2021/08/10 | 25 | 26 | 25 | 25 | -1 | -3.8% | 171,700 |
| 2021/08/06 | 26 | 26 | 25 | 26 | ±0 | ±0% | 59,600 |
| 2021/08/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 24,100 |
| 2021/08/04 | 26 | 26 | 26 | 26 | ±0 | ±0% | 60,700 |
| 2021/08/03 | 27 | 27 | 26 | 26 | ±0 | ±0% | 146,500 |
| 2021/08/02 | 27 | 27 | 26 | 26 | -1 | -3.7% | 62,000 |
| 2021/07/30 | 27 | 27 | 25 | 27 | ±0 | ±0% | 42,000 |
| 2021/07/29 | 26 | 27 | 26 | 27 | ±0 | ±0% | 35,000 |
| 2021/07/28 | 25 | 27 | 25 | 27 | +2 | +8% | 61,100 |
| 2021/07/27 | 26 | 27 | 25 | 25 | -1 | -3.8% | 97,000 |
| 2021/07/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 38,100 |
| 2021/07/21 | 26 | 27 | 26 | 26 | -1 | -3.7% | 79,200 |
| 2021/07/20 | 25 | 27 | 25 | 27 | +1 | +3.8% | 82,000 |
| 2021/07/19 | 26 | 27 | 25 | 26 | ±0 | ±0% | 418,600 |
| 2021/07/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 85,500 |
| 2021/07/15 | 27 | 27 | 26 | 26 | -1 | -3.7% | 55,600 |
| 2021/07/14 | 27 | 27 | 27 | 27 | ±0 | ±0% | 23,400 |
| 2021/07/13 | 27 | 27 | 26 | 27 | ±0 | ±0% | 66,800 |
| 2021/07/12 | 27 | 28 | 26 | 27 | ±0 | ±0% | 59,700 |
| 2021/07/09 | 27 | 27 | 26 | 27 | ±0 | ±0% | 25,800 |
| 2021/07/08 | 28 | 28 | 27 | 27 | -1 | -3.6% | 6,100 |
| 2021/07/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 184,200 |
| 2021/07/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 133,600 |
| 2021/07/05 | 27 | 28 | 27 | 28 | +1 | +3.7% | 80,800 |
| 2021/07/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 39,700 |
| 2021/07/01 | 27 | 28 | 27 | 27 | ±0 | ±0% | 9,300 |
| 2021/06/30 | 28 | 28 | 27 | 27 | -1 | -3.6% | 67,200 |
| 2021/06/29 | 27 | 28 | 27 | 28 | +1 | +3.7% | 131,500 |
| 2021/06/28 | 28 | 28 | 27 | 27 | ±0 | ±0% | 45,800 |
| 2021/06/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 64,300 |
| 2021/06/24 | 27 | 28 | 27 | 27 | -1 | -3.6% | 72,200 |
| 2021/06/23 | 28 | 29 | 26 | 28 | ±0 | ±0% | 632,800 |
| 2021/06/22 | 28 | 28 | 27 | 28 | ±0 | ±0% | 51,000 |
| 2021/06/21 | 28 | 28 | 27 | 28 | ±0 | ±0% | 41,100 |
| 2021/06/18 | 27 | 29 | 27 | 28 | -1 | -3.4% | 74,500 |
| 2021/06/17 | 28 | 29 | 27 | 29 | +1 | +3.6% | 92,700 |
| 2021/06/16 | 29 | 29 | 27 | 28 | -1 | -3.4% | 76,500 |
| 2021/06/15 | 29 | 29 | 27 | 29 | ±0 | ±0% | 70,000 |
| 2021/06/14 | 29 | 29 | 27 | 29 | +1 | +3.6% | 134,800 |
| 2021/06/11 | 30 | 30 | 28 | 28 | -2 | -6.7% | 337,200 |
| 2021/06/10 | 29 | 30 | 28 | 30 | ±0 | ±0% | 28,500 |
| 2021/06/09 | 29 | 30 | 28 | 30 | ±0 | ±0% | 63,600 |
| 2021/06/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 42,500 |
801～
850
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
