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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 16,000 |
| 2021/10/28 | 26 | 26 | 25 | 26 | ±0 | ±0% | 10,100 |
| 2021/10/27 | 26 | 27 | 26 | 26 | ±0 | ±0% | 77,600 |
| 2021/10/26 | 26 | 27 | 26 | 26 | ±0 | ±0% | 12,400 |
| 2021/10/25 | 27 | 27 | 26 | 26 | ±0 | ±0% | 58,600 |
| 2021/10/22 | 26 | 27 | 26 | 26 | ±0 | ±0% | 14,700 |
| 2021/10/21 | 27 | 27 | 26 | 26 | -1 | -3.7% | 2,000 |
| 2021/10/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 48,500 |
| 2021/10/19 | 27 | 27 | 26 | 27 | ±0 | ±0% | 23,400 |
| 2021/10/18 | 27 | 27 | 26 | 27 | ±0 | ±0% | 17,100 |
| 2021/10/15 | 27 | 28 | 26 | 27 | ±0 | ±0% | 22,000 |
| 2021/10/14 | 28 | 28 | 26 | 27 | -1 | -3.6% | 31,700 |
| 2021/10/13 | 27 | 28 | 26 | 28 | +1 | +3.7% | 37,800 |
| 2021/10/12 | 28 | 28 | 26 | 27 | -1 | -3.6% | 63,700 |
| 2021/10/11 | 27 | 28 | 26 | 28 | +1 | +3.7% | 228,600 |
| 2021/10/08 | 26 | 27 | 26 | 27 | ±0 | ±0% | 33,200 |
| 2021/10/07 | 26 | 27 | 26 | 27 | +1 | +3.8% | 28,200 |
| 2021/10/06 | 26 | 27 | 26 | 26 | ±0 | ±0% | 36,300 |
| 2021/10/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 108,300 |
| 2021/10/04 | 26 | 27 | 25 | 26 | -1 | -3.7% | 86,500 |
| 2021/10/01 | 26 | 27 | 25 | 27 | ±0 | ±0% | 131,600 |
| 2021/09/30 | 27 | 27 | 25 | 27 | ±0 | ±0% | 207,400 |
| 2021/09/29 | 27 | 28 | 25 | 27 | +1 | +3.8% | 487,700 |
| 2021/09/28 | 25 | 26 | 25 | 26 | +1 | +4% | 89,200 |
| 2021/09/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 43,700 |
| 2021/09/24 | 25 | 26 | 25 | 26 | +1 | +4% | 120,300 |
| 2021/09/22 | 24 | 25 | 24 | 25 | ±0 | ±0% | 34,100 |
| 2021/09/21 | 25 | 26 | 24 | 25 | +1 | +4.2% | 202,700 |
| 2021/09/17 | 25 | 26 | 24 | 24 | -1 | -4% | 34,000 |
| 2021/09/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 95,900 |
| 2021/09/15 | 26 | 26 | 25 | 25 | ±0 | ±0% | 17,400 |
| 2021/09/14 | 26 | 26 | 25 | 25 | ±0 | ±0% | 18,200 |
| 2021/09/13 | 26 | 26 | 25 | 25 | -1 | -3.8% | 55,100 |
| 2021/09/10 | 25 | 26 | 24 | 26 | +1 | +4% | 47,700 |
| 2021/09/09 | 26 | 26 | 24 | 25 | -1 | -3.8% | 186,100 |
| 2021/09/08 | 26 | 26 | 25 | 26 | ±0 | ±0% | 15,000 |
| 2021/09/07 | 24 | 26 | 24 | 26 | +2 | +8.3% | 239,500 |
| 2021/09/06 | 25 | 25 | 24 | 24 | -1 | -4% | 7,300 |
| 2021/09/03 | 24 | 25 | 24 | 25 | +1 | +4.2% | 33,900 |
| 2021/09/02 | 24 | 24 | 24 | 24 | ±0 | ±0% | 39,500 |
| 2021/09/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 21,500 |
| 2021/08/31 | 24 | 25 | 24 | 24 | ±0 | ±0% | 14,700 |
| 2021/08/30 | 24 | 25 | 23 | 24 | +1 | +4.3% | 53,800 |
| 2021/08/27 | 24 | 24 | 23 | 23 | -1 | -4.2% | 49,400 |
| 2021/08/26 | 23 | 25 | 23 | 24 | ±0 | ±0% | 46,600 |
| 2021/08/25 | 24 | 24 | 23 | 24 | ±0 | ±0% | 110,200 |
| 2021/08/24 | 24 | 25 | 24 | 24 | -1 | -4% | 16,600 |
| 2021/08/23 | 25 | 25 | 24 | 25 | ±0 | ±0% | 13,400 |
| 2021/08/20 | 23 | 25 | 23 | 25 | ±0 | ±0% | 110,300 |
| 2021/08/19 | 25 | 25 | 24 | 25 | +1 | +4.2% | 238,700 |
901～
950
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
