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 |
901～
950
件表示中 / 3686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 | 3,300円 | +10.0% | +300.0% | 0.00% | - | 1.55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 | 80,700円 | +3.5% | +4.2% | 5.58% | 6.19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 | 121,300円 | +1.9% | -2.9% | 3.22% | 16.43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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
