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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 17 | 18 | 16 | 17 | ±0 | ±0% | 281,200 |
| 2024/08/20 | 17 | 17 | 16 | 17 | ±0 | ±0% | 317,000 |
| 2024/08/19 | 17 | 18 | 17 | 17 | ±0 | ±0% | 504,800 |
| 2024/08/16 | 17 | 18 | 17 | 17 | -1 | -5.6% | 41,000 |
| 2024/08/15 | 17 | 18 | 16 | 18 | +1 | +5.9% | 718,400 |
| 2024/08/14 | 16 | 17 | 16 | 17 | +1 | +6.3% | 75,000 |
| 2024/08/13 | 17 | 17 | 16 | 16 | ±0 | ±0% | 66,800 |
| 2024/08/09 | 17 | 17 | 16 | 16 | -1 | -5.9% | 66,100 |
| 2024/08/08 | 16 | 17 | 16 | 17 | +1 | +6.3% | 58,000 |
| 2024/08/07 | 16 | 17 | 16 | 16 | -1 | -5.9% | 186,700 |
| 2024/08/06 | 17 | 17 | 16 | 17 | +1 | +6.3% | 120,300 |
| 2024/08/05 | 17 | 17 | 16 | 16 | -1 | -5.9% | 595,400 |
| 2024/08/02 | 18 | 18 | 17 | 17 | ±0 | ±0% | 853,200 |
| 2024/08/01 | 18 | 19 | 17 | 17 | -1 | -5.6% | 394,700 |
| 2024/07/31 | 18 | 19 | 17 | 18 | ±0 | ±0% | 324,600 |
| 2024/07/30 | 18 | 19 | 18 | 18 | ±0 | ±0% | 33,000 |
| 2024/07/29 | 18 | 19 | 18 | 18 | ±0 | ±0% | 338,000 |
| 2024/07/26 | 18 | 19 | 18 | 18 | ±0 | ±0% | 75,600 |
| 2024/07/25 | 18 | 19 | 18 | 18 | ±0 | ±0% | 141,900 |
| 2024/07/24 | 18 | 19 | 18 | 18 | ±0 | ±0% | 464,400 |
| 2024/07/23 | 17 | 18 | 17 | 18 | +1 | +5.9% | 72,100 |
| 2024/07/22 | 18 | 18 | 17 | 17 | -1 | -5.6% | 89,200 |
| 2024/07/19 | 18 | 18 | 17 | 18 | ±0 | ±0% | 119,500 |
| 2024/07/18 | 18 | 18 | 17 | 18 | +1 | +5.9% | 62,500 |
| 2024/07/17 | 18 | 18 | 17 | 17 | -1 | -5.6% | 217,300 |
| 2024/07/16 | 18 | 18 | 17 | 18 | ±0 | ±0% | 96,800 |
| 2024/07/12 | 18 | 18 | 17 | 18 | ±0 | ±0% | 117,900 |
| 2024/07/11 | 18 | 18 | 17 | 18 | ±0 | ±0% | 52,000 |
| 2024/07/10 | 18 | 18 | 17 | 18 | ±0 | ±0% | 86,700 |
| 2024/07/09 | 18 | 18 | 17 | 18 | ±0 | ±0% | 152,100 |
| 2024/07/08 | 18 | 18 | 17 | 18 | ±0 | ±0% | 1,005,900 |
| 2024/07/05 | 18 | 18 | 17 | 18 | ±0 | ±0% | 227,300 |
| 2024/07/04 | 18 | 19 | 18 | 18 | ±0 | ±0% | 196,600 |
| 2024/07/03 | 17 | 19 | 17 | 18 | +1 | +5.9% | 862,300 |
| 2024/07/02 | 18 | 18 | 16 | 17 | -2 | -10.5% | 2,361,400 |
| 2024/07/01 | 18 | 19 | 18 | 19 | +1 | +5.6% | 11,100 |
| 2024/06/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 41,300 |
| 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 |
151～
200
件表示中 / 3673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 | 2,900円 | +10.0% | +300.0% | 0.00% | - | 1.36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 |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
| アズ企画 | 241,300円 | +8.0% | +61.2% | 1.24% | 6.43倍 | 1.17倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| エリアクエスト | 16,200円 | +3.1% | +20.5% | 1.85% | 16.23倍 | 2.04倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ファンドクリＧ | 7,300円 | +5.8% | +8.5% | 1.37% | 12.50倍 | 0.90倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
市場注目の銘柄
チャート関連のコラム
