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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 19 | 19 | 18 | 18 | -1 | -5.3% | 32,900 |
| 2024/06/26 | 18 | 19 | 18 | 19 | +1 | +5.6% | 12,900 |
| 2024/06/25 | 18 | 19 | 18 | 18 | ±0 | ±0% | 16,400 |
| 2024/06/24 | 18 | 19 | 18 | 18 | ±0 | ±0% | 34,900 |
| 2024/06/21 | 18 | 19 | 18 | 18 | ±0 | ±0% | 76,500 |
| 2024/06/20 | 18 | 19 | 18 | 18 | ±0 | ±0% | 206,800 |
| 2024/06/19 | 18 | 19 | 18 | 18 | ±0 | ±0% | 81,500 |
| 2024/06/18 | 18 | 19 | 18 | 18 | ±0 | ±0% | 81,300 |
| 2024/06/17 | 19 | 19 | 18 | 18 | ±0 | ±0% | 196,400 |
| 2024/06/14 | 19 | 19 | 18 | 18 | -1 | -5.3% | 36,400 |
| 2024/06/13 | 19 | 19 | 18 | 19 | ±0 | ±0% | 48,200 |
| 2024/06/12 | 19 | 19 | 18 | 19 | ±0 | ±0% | 106,800 |
| 2024/06/11 | 19 | 19 | 18 | 19 | ±0 | ±0% | 22,900 |
| 2024/06/10 | 19 | 19 | 18 | 19 | ±0 | ±0% | 53,700 |
| 2024/06/07 | 19 | 19 | 18 | 19 | ±0 | ±0% | 204,400 |
| 2024/06/06 | 19 | 19 | 18 | 19 | +1 | +5.6% | 92,400 |
| 2024/06/05 | 19 | 19 | 18 | 18 | -1 | -5.3% | 251,500 |
| 2024/06/04 | 19 | 19 | 18 | 19 | +1 | +5.6% | 66,100 |
| 2024/06/03 | 18 | 19 | 18 | 18 | -1 | -5.3% | 82,100 |
| 2024/05/31 | 19 | 19 | 18 | 19 | ±0 | ±0% | 160,200 |
| 2024/05/30 | 20 | 20 | 19 | 19 | -1 | -5% | 223,900 |
| 2024/05/29 | 19 | 20 | 19 | 20 | +1 | +5.3% | 64,100 |
| 2024/05/28 | 19 | 20 | 19 | 19 | ±0 | ±0% | 70,000 |
| 2024/05/27 | 20 | 20 | 19 | 19 | -1 | -5% | 159,100 |
| 2024/05/24 | 19 | 20 | 18 | 20 | ±0 | ±0% | 672,600 |
| 2024/05/23 | 18 | 21 | 18 | 20 | +2 | +11.1% | 1,889,600 |
| 2024/05/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 235,200 |
| 2024/05/21 | 18 | 19 | 18 | 18 | ±0 | ±0% | 194,900 |
| 2024/05/20 | 18 | 19 | 18 | 18 | +1 | +5.9% | 583,000 |
| 2024/05/17 | 17 | 18 | 17 | 17 | ±0 | ±0% | 6,700 |
| 2024/05/16 | 17 | 18 | 17 | 17 | -1 | -5.6% | 90,600 |
| 2024/05/15 | 17 | 18 | 17 | 18 | ±0 | ±0% | 65,500 |
| 2024/05/14 | 17 | 18 | 17 | 18 | ±0 | ±0% | 34,000 |
| 2024/05/13 | 18 | 18 | 17 | 18 | ±0 | ±0% | 16,000 |
| 2024/05/10 | 18 | 18 | 17 | 18 | +1 | +5.9% | 5,500 |
| 2024/05/09 | 18 | 18 | 17 | 17 | ±0 | ±0% | 15,300 |
| 2024/05/08 | 17 | 18 | 17 | 17 | -1 | -5.6% | 25,700 |
| 2024/05/07 | 18 | 18 | 17 | 18 | ±0 | ±0% | 90,900 |
| 2024/05/02 | 18 | 18 | 17 | 18 | ±0 | ±0% | 22,400 |
| 2024/05/01 | 17 | 18 | 17 | 18 | +1 | +5.9% | 29,400 |
| 2024/04/30 | 18 | 18 | 17 | 17 | -1 | -5.6% | 23,900 |
| 2024/04/26 | 18 | 18 | 17 | 18 | ±0 | ±0% | 23,700 |
| 2024/04/25 | 18 | 18 | 17 | 18 | ±0 | ±0% | 65,600 |
| 2024/04/24 | 18 | 18 | 17 | 18 | ±0 | ±0% | 86,400 |
| 2024/04/23 | 18 | 18 | 17 | 18 | ±0 | ±0% | 34,500 |
| 2024/04/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 33,400 |
| 2024/04/19 | 18 | 18 | 17 | 18 | +1 | +5.9% | 61,500 |
| 2024/04/18 | 19 | 19 | 17 | 17 | -2 | -10.5% | 809,100 |
| 2024/04/17 | 19 | 19 | 18 | 19 | +1 | +5.6% | 41,200 |
| 2024/04/16 | 18 | 19 | 18 | 18 | ±0 | ±0% | 34,700 |
101～
150
件表示中 / 3586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 | 2,500円 | +1.2% | - | 0.00% | - | 1.17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 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アールエイジ | 81,500円 | +36.9% | +68.3% | 4.42% | 4.94倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
| フォーライフ | 60,900円 | +7.2% | +65.9% | 2.87% | 5.94倍 | 0.66倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
