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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 32 | 33 | 31 | 32 | +1 | +3.2% | 770,800 |
| 2025/04/21 | 31 | 35 | 31 | 31 | ±0 | ±0% | 2,730,000 |
| 2025/04/18 | 31 | 35 | 30 | 31 | ±0 | ±0% | 4,118,500 |
| 2025/04/17 | 30 | 38 | 29 | 31 | ±0 | ±0% | 12,285,700 |
| 2025/04/16 | 31 | 39 | 28 | 31 | ±0 | ±0% | 7,759,300 |
| 2025/04/15 | 31 | 32 | 31 | 31 | ±0 | ±0% | 123,600 |
| 2025/04/14 | 32 | 32 | 31 | 31 | -1 | -3.1% | 346,900 |
| 2025/04/11 | 29 | 32 | 29 | 32 | +1 | +3.2% | 668,800 |
| 2025/04/10 | 31 | 32 | 29 | 31 | +1 | +3.3% | 629,800 |
| 2025/04/09 | 29 | 30 | 28 | 30 | ±0 | ±0% | 623,600 |
| 2025/04/08 | 28 | 31 | 28 | 30 | +3 | +11.1% | 648,600 |
| 2025/04/07 | 26 | 28 | 26 | 27 | -2 | -6.9% | 792,300 |
| 2025/04/04 | 31 | 32 | 27 | 29 | -3 | -9.4% | 2,521,600 |
| 2025/04/03 | 32 | 33 | 31 | 32 | -1 | -3% | 1,084,800 |
| 2025/04/02 | 33 | 35 | 32 | 33 | +1 | +3.1% | 2,293,900 |
| 2025/04/01 | 34 | 35 | 32 | 32 | -2 | -5.9% | 1,713,500 |
| 2025/03/31 | 35 | 35 | 33 | 34 | ±0 | ±0% | 912,200 |
| 2025/03/28 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,045,900 |
| 2025/03/27 | 37 | 37 | 35 | 35 | -1 | -2.8% | 1,735,600 |
| 2025/03/26 | 35 | 38 | 35 | 36 | +1 | +2.9% | 2,220,900 |
| 2025/03/25 | 36 | 37 | 35 | 35 | -1 | -2.8% | 1,334,600 |
| 2025/03/24 | 37 | 38 | 34 | 36 | -1 | -2.7% | 2,259,900 |
| 2025/03/21 | 38 | 39 | 36 | 37 | -1 | -2.6% | 1,957,100 |
| 2025/03/19 | 39 | 43 | 36 | 38 | ±0 | ±0% | 5,516,800 |
| 2025/03/18 | 35 | 39 | 34 | 38 | +4 | +11.8% | 3,089,000 |
| 2025/03/17 | 34 | 36 | 33 | 34 | ±0 | ±0% | 1,240,900 |
| 2025/03/14 | 33 | 35 | 33 | 34 | +1 | +3% | 1,148,800 |
| 2025/03/13 | 34 | 35 | 32 | 33 | ±0 | ±0% | 1,161,200 |
| 2025/03/12 | 33 | 35 | 32 | 33 | +1 | +3.1% | 980,500 |
| 2025/03/11 | 31 | 39 | 30 | 32 | ±0 | ±0% | 7,086,400 |
| 2025/03/10 | 34 | 34 | 31 | 32 | -2 | -5.9% | 1,911,100 |
| 2025/03/07 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,244,100 |
| 2025/03/06 | 34 | 35 | 33 | 34 | +1 | +3% | 2,259,900 |
| 2025/03/05 | 35 | 36 | 33 | 33 | -2 | -5.7% | 2,339,800 |
| 2025/03/04 | 35 | 36 | 33 | 35 | -2 | -5.4% | 3,404,700 |
| 2025/03/03 | 34 | 40 | 32 | 37 | +10 | +37% | 13,549,100 |
| 2025/02/28 | 28 | 29 | 27 | 27 | -2 | -6.9% | 365,900 |
| 2025/02/27 | 29 | 29 | 27 | 29 | ±0 | ±0% | 574,200 |
| 2025/02/26 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,089,800 |
| 2025/02/25 | 29 | 30 | 28 | 29 | ±0 | ±0% | 789,800 |
| 2025/02/21 | 31 | 31 | 28 | 29 | -2 | -6.5% | 1,971,900 |
| 2025/02/20 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,651,800 |
| 2025/02/19 | 33 | 33 | 29 | 31 | -3 | -8.8% | 3,950,900 |
| 2025/02/18 | 33 | 36 | 32 | 34 | +3 | +9.7% | 6,956,200 |
| 2025/02/17 | 25 | 32 | 25 | 31 | +6 | +24% | 7,611,200 |
| 2025/02/14 | 24 | 25 | 24 | 25 | +1 | +4.2% | 171,300 |
| 2025/02/13 | 24 | 25 | 23 | 24 | ±0 | ±0% | 872,900 |
| 2025/02/12 | 24 | 24 | 23 | 24 | +1 | +4.3% | 356,500 |
| 2025/02/10 | 24 | 25 | 23 | 23 | -1 | -4.2% | 450,600 |
| 2025/02/07 | 24 | 24 | 23 | 24 | +1 | +4.3% | 393,000 |
51～
100
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
