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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 29 | 30 | 29 | 29 | ±0 | ±0% | 319,600 |
| 2021/03/19 | 30 | 30 | 29 | 29 | ±0 | ±0% | 52,700 |
| 2021/03/18 | 30 | 30 | 29 | 29 | ±0 | ±0% | 82,200 |
| 2021/03/17 | 31 | 31 | 29 | 29 | -2 | -6.5% | 691,100 |
| 2021/03/16 | 30 | 32 | 30 | 31 | +2 | +6.9% | 617,000 |
| 2021/03/15 | 30 | 31 | 29 | 29 | -1 | -3.3% | 221,500 |
| 2021/03/12 | 31 | 31 | 29 | 30 | -1 | -3.2% | 652,100 |
| 2021/03/11 | 31 | 32 | 30 | 31 | +1 | +3.3% | 283,100 |
| 2021/03/10 | 33 | 33 | 30 | 30 | -2 | -6.3% | 720,400 |
| 2021/03/09 | 29 | 33 | 29 | 32 | +4 | +14.3% | 2,255,100 |
| 2021/03/08 | 28 | 30 | 28 | 28 | ±0 | ±0% | 539,400 |
| 2021/03/05 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,158,200 |
| 2021/03/04 | 30 | 31 | 29 | 29 | -1 | -3.3% | 415,900 |
| 2021/03/03 | 30 | 31 | 29 | 30 | +1 | +3.4% | 354,700 |
| 2021/03/02 | 30 | 31 | 29 | 29 | ±0 | ±0% | 444,400 |
| 2021/03/01 | 31 | 31 | 29 | 29 | -1 | -3.3% | 312,900 |
| 2021/02/26 | 31 | 34 | 30 | 30 | -1 | -3.2% | 1,970,300 |
| 2021/02/25 | 29 | 34 | 29 | 31 | +2 | +6.9% | 4,473,800 |
| 2021/02/24 | 29 | 30 | 28 | 29 | +1 | +3.6% | 625,000 |
| 2021/02/22 | 28 | 29 | 27 | 28 | -1 | -3.4% | 678,700 |
| 2021/02/19 | 30 | 30 | 28 | 29 | -1 | -3.3% | 1,612,800 |
| 2021/02/18 | 31 | 32 | 29 | 30 | -2 | -6.3% | 1,367,000 |
| 2021/02/17 | 31 | 32 | 29 | 32 | +1 | +3.2% | 1,751,600 |
| 2021/02/16 | 34 | 35 | 31 | 31 | -2 | -6.1% | 2,633,800 |
| 2021/02/15 | 32 | 34 | 31 | 33 | +5 | +17.9% | 4,683,200 |
| 2021/02/12 | 27 | 30 | 27 | 28 | +2 | +7.7% | 1,843,600 |
| 2021/02/10 | 28 | 28 | 26 | 26 | -1 | -3.7% | 702,300 |
| 2021/02/09 | 27 | 30 | 27 | 27 | +1 | +3.8% | 2,461,400 |
| 2021/02/08 | 25 | 27 | 25 | 26 | +1 | +4% | 861,300 |
| 2021/02/05 | 25 | 26 | 25 | 25 | +1 | +4.2% | 265,600 |
| 2021/02/04 | 25 | 25 | 24 | 24 | -1 | -4% | 257,300 |
| 2021/02/03 | 25 | 25 | 24 | 25 | ±0 | ±0% | 75,800 |
| 2021/02/02 | 25 | 25 | 24 | 25 | ±0 | ±0% | 40,900 |
| 2021/02/01 | 24 | 25 | 23 | 25 | +1 | +4.2% | 135,800 |
| 2021/01/29 | 23 | 25 | 23 | 24 | +1 | +4.3% | 610,100 |
| 2021/01/28 | 24 | 25 | 23 | 23 | -2 | -8% | 450,000 |
| 2021/01/27 | 24 | 25 | 24 | 25 | +1 | +4.2% | 72,500 |
| 2021/01/26 | 24 | 25 | 24 | 24 | ±0 | ±0% | 41,700 |
| 2021/01/25 | 24 | 25 | 23 | 24 | ±0 | ±0% | 209,800 |
| 2021/01/22 | 25 | 25 | 23 | 24 | -1 | -4% | 647,200 |
| 2021/01/21 | 24 | 27 | 23 | 25 | +2 | +8.7% | 1,754,700 |
| 2021/01/20 | 23 | 24 | 23 | 23 | ±0 | ±0% | 136,300 |
| 2021/01/19 | 24 | 24 | 23 | 23 | ±0 | ±0% | 260,200 |
| 2021/01/18 | 23 | 25 | 23 | 23 | -1 | -4.2% | 428,800 |
| 2021/01/15 | 24 | 24 | 23 | 24 | ±0 | ±0% | 66,100 |
| 2021/01/14 | 23 | 24 | 23 | 24 | +2 | +9.1% | 321,900 |
| 2021/01/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 58,800 |
| 2021/01/12 | 22 | 23 | 22 | 22 | ±0 | ±0% | 245,600 |
| 2021/01/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 172,000 |
| 2021/01/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 98,600 |
1001～
1050
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 | 3,300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 |
| 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
