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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/03/23 | 30 | 30 | 28 | 28 | -1 | -3.4% | 447,400 |
951～
1000
件表示中 / 3685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 | 3,200円 | +10.0% | +300.0% | 0.00% | - | 1.50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 | 81,000円 | +3.5% | +4.2% | 5.56% | 6.21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 | 121,500円 | +1.9% | -2.9% | 3.21% | 16.46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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
