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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 22 | 24 | 22 | 23 | +1 | +4.5% | 413,200 |
| 2025/02/05 | 22 | 23 | 22 | 22 | -1 | -4.3% | 218,600 |
| 2025/02/04 | 22 | 23 | 22 | 23 | +1 | +4.5% | 88,300 |
| 2025/02/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 35,300 |
| 2025/01/31 | 23 | 23 | 22 | 22 | ±0 | ±0% | 35,800 |
| 2025/01/30 | 23 | 23 | 22 | 22 | ±0 | ±0% | 53,300 |
| 2025/01/29 | 23 | 23 | 22 | 22 | -1 | -4.3% | 133,500 |
| 2025/01/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 201,000 |
| 2025/01/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 144,100 |
| 2025/01/24 | 22 | 24 | 22 | 23 | +1 | +4.5% | 432,500 |
| 2025/01/23 | 22 | 23 | 22 | 22 | +1 | +4.8% | 358,300 |
| 2025/01/22 | 22 | 22 | 21 | 21 | ±0 | ±0% | 86,300 |
| 2025/01/21 | 20 | 22 | 20 | 21 | ±0 | ±0% | 277,200 |
| 2025/01/20 | 21 | 21 | 20 | 21 | ±0 | ±0% | 768,600 |
| 2025/01/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 59,400 |
| 2025/01/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 34,800 |
| 2025/01/15 | 21 | 22 | 21 | 22 | ±0 | ±0% | 79,100 |
| 2025/01/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 27,200 |
| 2025/01/10 | 21 | 22 | 21 | 22 | ±0 | ±0% | 25,800 |
| 2025/01/09 | 22 | 22 | 21 | 22 | ±0 | ±0% | 96,900 |
| 2025/01/08 | 22 | 22 | 21 | 22 | -1 | -4.3% | 361,800 |
| 2025/01/07 | 22 | 23 | 22 | 23 | +1 | +4.5% | 64,700 |
| 2025/01/06 | 22 | 23 | 21 | 22 | ±0 | ±0% | 528,500 |
| 2024/12/30 | 21 | 23 | 21 | 22 | +1 | +4.8% | 198,100 |
| 2024/12/27 | 22 | 23 | 21 | 21 | ±0 | ±0% | 1,416,600 |
| 2024/12/26 | 20 | 22 | 20 | 21 | +1 | +5% | 478,100 |
| 2024/12/25 | 21 | 22 | 20 | 20 | -1 | -4.8% | 598,500 |
| 2024/12/24 | 22 | 22 | 20 | 21 | -1 | -4.5% | 1,358,500 |
| 2024/12/23 | 22 | 23 | 21 | 22 | ±0 | ±0% | 280,400 |
| 2024/12/20 | 22 | 23 | 21 | 22 | ±0 | ±0% | 955,300 |
| 2024/12/19 | 21 | 25 | 21 | 22 | +2 | +10% | 3,671,900 |
| 2024/12/18 | 22 | 22 | 20 | 20 | -2 | -9.1% | 673,100 |
| 2024/12/17 | 21 | 22 | 21 | 22 | ±0 | ±0% | 173,500 |
| 2024/12/16 | 22 | 23 | 21 | 22 | -1 | -4.3% | 1,477,700 |
| 2024/12/13 | 22 | 23 | 22 | 23 | +1 | +4.5% | 59,000 |
| 2024/12/12 | 22 | 24 | 22 | 22 | ±0 | ±0% | 749,400 |
| 2024/12/11 | 22 | 23 | 22 | 22 | ±0 | ±0% | 119,500 |
| 2024/12/10 | 23 | 23 | 22 | 22 | -1 | -4.3% | 204,000 |
| 2024/12/09 | 23 | 24 | 22 | 23 | -1 | -4.2% | 1,667,200 |
| 2024/12/06 | 24 | 24 | 23 | 24 | -1 | -4% | 400,700 |
| 2024/12/05 | 25 | 25 | 24 | 25 | ±0 | ±0% | 88,800 |
| 2024/12/04 | 24 | 26 | 24 | 25 | ±0 | ±0% | 732,600 |
| 2024/12/03 | 26 | 26 | 24 | 25 | ±0 | ±0% | 517,500 |
| 2024/12/02 | 25 | 26 | 24 | 25 | -1 | -3.8% | 670,800 |
| 2024/11/29 | 25 | 26 | 25 | 26 | +1 | +4% | 254,200 |
| 2024/11/28 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,219,200 |
| 2024/11/27 | 26 | 27 | 25 | 25 | -1 | -3.8% | 604,300 |
| 2024/11/26 | 25 | 27 | 24 | 26 | +1 | +4% | 2,582,800 |
| 2024/11/25 | 25 | 26 | 25 | 25 | -1 | -3.8% | 325,600 |
| 2024/11/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 167,600 |
101～
150
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
