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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 28 | 28 | 27 | 28 | ±0 | ±0% | 283,600 |
| 2018/09/27 | 28 | 29 | 28 | 28 | -1 | -3.4% | 291,500 |
| 2018/09/26 | 28 | 29 | 28 | 29 | +1 | +3.6% | 55,300 |
| 2018/09/25 | 29 | 29 | 28 | 28 | -1 | -3.4% | 79,200 |
| 2018/09/21 | 28 | 29 | 28 | 29 | +1 | +3.6% | 32,100 |
| 2018/09/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 28,900 |
| 2018/09/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 13,400 |
| 2018/09/18 | 28 | 28 | 27 | 28 | ±0 | ±0% | 122,500 |
| 2018/09/14 | 28 | 28 | 27 | 28 | ±0 | ±0% | 108,300 |
| 2018/09/13 | 28 | 28 | 27 | 28 | ±0 | ±0% | 36,300 |
| 2018/09/12 | 28 | 29 | 28 | 28 | ±0 | ±0% | 131,500 |
| 2018/09/11 | 28 | 29 | 28 | 28 | ±0 | ±0% | 55,300 |
| 2018/09/10 | 29 | 29 | 28 | 28 | -1 | -3.4% | 113,000 |
| 2018/09/07 | 28 | 29 | 28 | 29 | +1 | +3.6% | 8,800 |
| 2018/09/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 61,600 |
| 2018/09/05 | 28 | 29 | 28 | 28 | ±0 | ±0% | 10,200 |
| 2018/09/04 | 29 | 29 | 28 | 28 | ±0 | ±0% | 50,800 |
| 2018/09/03 | 28 | 29 | 28 | 28 | ±0 | ±0% | 27,700 |
| 2018/08/31 | 28 | 29 | 28 | 28 | ±0 | ±0% | 96,500 |
| 2018/08/30 | 29 | 29 | 28 | 28 | ±0 | ±0% | 40,600 |
| 2018/08/29 | 28 | 29 | 28 | 28 | ±0 | ±0% | 11,600 |
| 2018/08/28 | 28 | 29 | 28 | 28 | ±0 | ±0% | 9,800 |
| 2018/08/27 | 28 | 29 | 28 | 28 | ±0 | ±0% | 15,700 |
| 2018/08/24 | 28 | 29 | 28 | 28 | ±0 | ±0% | 53,300 |
| 2018/08/23 | 29 | 29 | 28 | 28 | ±0 | ±0% | 54,800 |
| 2018/08/22 | 29 | 29 | 28 | 28 | ±0 | ±0% | 31,500 |
| 2018/08/21 | 29 | 29 | 28 | 28 | ±0 | ±0% | 36,700 |
| 2018/08/20 | 29 | 29 | 28 | 28 | ±0 | ±0% | 18,200 |
| 2018/08/17 | 29 | 29 | 28 | 28 | -1 | -3.4% | 97,900 |
| 2018/08/16 | 29 | 30 | 28 | 29 | ±0 | ±0% | 202,400 |
| 2018/08/15 | 29 | 30 | 28 | 29 | ±0 | ±0% | 213,900 |
| 2018/08/14 | 29 | 30 | 28 | 29 | +1 | +3.6% | 89,600 |
| 2018/08/13 | 29 | 30 | 28 | 28 | ±0 | ±0% | 101,900 |
| 2018/08/10 | 29 | 30 | 28 | 28 | -1 | -3.4% | 112,800 |
| 2018/08/09 | 29 | 30 | 28 | 29 | +1 | +3.6% | 113,500 |
| 2018/08/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 22,800 |
| 2018/08/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 28,800 |
| 2018/08/06 | 29 | 30 | 28 | 29 | ±0 | ±0% | 73,500 |
| 2018/08/03 | 30 | 31 | 29 | 29 | -1 | -3.3% | 346,600 |
| 2018/08/02 | 30 | 32 | 30 | 30 | +1 | +3.4% | 534,600 |
| 2018/08/01 | 30 | 31 | 29 | 29 | -1 | -3.3% | 55,000 |
| 2018/07/31 | 29 | 30 | 29 | 30 | ±0 | ±0% | 28,000 |
| 2018/07/30 | 30 | 30 | 29 | 30 | +1 | +3.4% | 57,500 |
| 2018/07/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 135,300 |
| 2018/07/26 | 30 | 31 | 30 | 30 | -1 | -3.2% | 35,200 |
| 2018/07/25 | 29 | 31 | 28 | 31 | +2 | +6.9% | 428,200 |
| 2018/07/24 | 29 | 29 | 28 | 29 | ±0 | ±0% | 10,500 |
| 2018/07/23 | 28 | 29 | 28 | 29 | +1 | +3.6% | 26,300 |
| 2018/07/20 | 29 | 30 | 28 | 28 | -1 | -3.4% | 140,200 |
| 2018/07/19 | 29 | 30 | 29 | 29 | ±0 | ±0% | 66,500 |
1501～
1550
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 | 2,600円 | +1.2% | - | 0.00% | - | 1.22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 | 82,200円 | +36.9% | +68.3% | 4.38% | 4.98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
