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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/01/17 | 22 | 22 | 21 | 21 | ±0 | ±0% | 28,100 |
801～
850
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
