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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 29 | 30 | 29 | 30 | +1 | +3.4% | 44,000 |
| 2021/06/04 | 28 | 30 | 28 | 29 | ±0 | ±0% | 39,800 |
| 2021/06/03 | 29 | 30 | 28 | 29 | ±0 | ±0% | 161,000 |
| 2021/06/02 | 29 | 30 | 29 | 29 | -1 | -3.3% | 46,100 |
| 2021/06/01 | 30 | 30 | 28 | 30 | ±0 | ±0% | 223,600 |
| 2021/05/31 | 28 | 30 | 28 | 30 | +2 | +7.1% | 326,800 |
| 2021/05/28 | 28 | 29 | 27 | 28 | +1 | +3.7% | 104,800 |
| 2021/05/27 | 27 | 29 | 27 | 27 | -2 | -6.9% | 147,900 |
| 2021/05/26 | 27 | 29 | 27 | 29 | +2 | +7.4% | 189,500 |
| 2021/05/25 | 27 | 28 | 26 | 27 | ±0 | ±0% | 54,500 |
| 2021/05/24 | 26 | 28 | 26 | 27 | +1 | +3.8% | 233,600 |
| 2021/05/21 | 26 | 27 | 26 | 26 | -1 | -3.7% | 131,600 |
| 2021/05/20 | 26 | 27 | 25 | 27 | +1 | +3.8% | 217,600 |
| 2021/05/19 | 25 | 26 | 25 | 26 | ±0 | ±0% | 72,900 |
| 2021/05/18 | 26 | 27 | 25 | 26 | ±0 | ±0% | 132,300 |
| 2021/05/17 | 27 | 28 | 25 | 26 | -3 | -10.3% | 806,000 |
| 2021/05/14 | 27 | 29 | 27 | 29 | +2 | +7.4% | 108,300 |
| 2021/05/13 | 28 | 29 | 27 | 27 | -1 | -3.6% | 176,400 |
| 2021/05/12 | 28 | 29 | 28 | 28 | ±0 | ±0% | 43,600 |
| 2021/05/11 | 29 | 29 | 28 | 28 | ±0 | ±0% | 96,700 |
| 2021/05/10 | 29 | 29 | 28 | 28 | ±0 | ±0% | 101,700 |
| 2021/05/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 93,600 |
| 2021/05/06 | 26 | 29 | 25 | 29 | +4 | +16% | 693,200 |
| 2021/04/30 | 25 | 26 | 25 | 25 | ±0 | ±0% | 48,300 |
| 2021/04/28 | 26 | 27 | 25 | 25 | -1 | -3.8% | 310,100 |
| 2021/04/27 | 27 | 27 | 26 | 26 | -1 | -3.7% | 288,800 |
| 2021/04/26 | 28 | 28 | 27 | 27 | ±0 | ±0% | 51,800 |
| 2021/04/23 | 28 | 28 | 27 | 27 | ±0 | ±0% | 66,100 |
| 2021/04/22 | 28 | 28 | 27 | 27 | ±0 | ±0% | 76,200 |
| 2021/04/21 | 27 | 28 | 27 | 27 | ±0 | ±0% | 36,800 |
| 2021/04/20 | 28 | 28 | 27 | 27 | -1 | -3.6% | 79,600 |
| 2021/04/19 | 29 | 29 | 27 | 28 | -1 | -3.4% | 342,800 |
| 2021/04/16 | 29 | 29 | 28 | 29 | +1 | +3.6% | 40,100 |
| 2021/04/15 | 29 | 29 | 28 | 28 | ±0 | ±0% | 67,600 |
| 2021/04/14 | 29 | 29 | 28 | 28 | ±0 | ±0% | 120,000 |
| 2021/04/13 | 29 | 29 | 28 | 28 | ±0 | ±0% | 84,600 |
| 2021/04/12 | 29 | 29 | 28 | 28 | ±0 | ±0% | 34,100 |
| 2021/04/09 | 29 | 29 | 28 | 28 | ±0 | ±0% | 36,200 |
| 2021/04/08 | 28 | 29 | 28 | 28 | ±0 | ±0% | 38,900 |
| 2021/04/07 | 28 | 30 | 28 | 28 | ±0 | ±0% | 77,700 |
| 2021/04/06 | 29 | 30 | 28 | 28 | -2 | -6.7% | 68,500 |
| 2021/04/05 | 30 | 30 | 29 | 30 | +1 | +3.4% | 23,900 |
| 2021/04/02 | 28 | 30 | 28 | 29 | ±0 | ±0% | 112,500 |
| 2021/04/01 | 29 | 30 | 29 | 29 | ±0 | ±0% | 95,400 |
| 2021/03/31 | 29 | 30 | 28 | 29 | -1 | -3.3% | 107,100 |
| 2021/03/30 | 30 | 30 | 29 | 30 | +1 | +3.4% | 148,300 |
| 2021/03/29 | 29 | 30 | 29 | 29 | ±0 | ±0% | 68,400 |
| 2021/03/26 | 29 | 30 | 29 | 29 | ±0 | ±0% | 108,200 |
| 2021/03/25 | 30 | 30 | 29 | 29 | ±0 | ±0% | 67,900 |
| 2021/03/24 | 28 | 30 | 28 | 29 | +1 | +3.6% | 572,900 |
851～
900
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
