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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 43 | 43 | 42 | 42 | -1 | -2.3% | 70,900 |
| 2016/09/14 | 44 | 44 | 42 | 43 | -1 | -2.3% | 393,800 |
| 2016/09/13 | 44 | 44 | 43 | 44 | ±0 | ±0% | 304,000 |
| 2016/09/12 | 45 | 46 | 44 | 44 | -1 | -2.2% | 585,600 |
| 2016/09/09 | 46 | 47 | 45 | 45 | -1 | -2.2% | 254,400 |
| 2016/09/08 | 45 | 47 | 45 | 46 | +1 | +2.2% | 828,800 |
| 2016/09/07 | 45 | 46 | 44 | 45 | +1 | +2.3% | 176,000 |
| 2016/09/06 | 45 | 46 | 44 | 44 | ±0 | ±0% | 562,400 |
| 2016/09/05 | 45 | 45 | 44 | 44 | -1 | -2.2% | 182,300 |
| 2016/09/02 | 44 | 45 | 43 | 45 | +1 | +2.3% | 143,900 |
| 2016/09/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 57,400 |
| 2016/08/31 | 44 | 45 | 44 | 44 | ±0 | ±0% | 250,000 |
| 2016/08/30 | 45 | 46 | 44 | 44 | -1 | -2.2% | 229,900 |
| 2016/08/29 | 45 | 45 | 43 | 45 | +1 | +2.3% | 427,700 |
| 2016/08/26 | 45 | 45 | 44 | 44 | -1 | -2.2% | 474,900 |
| 2016/08/25 | 45 | 46 | 45 | 45 | ±0 | ±0% | 198,000 |
| 2016/08/24 | 46 | 47 | 45 | 45 | -1 | -2.2% | 294,200 |
| 2016/08/23 | 45 | 47 | 45 | 46 | +1 | +2.2% | 463,300 |
| 2016/08/22 | 46 | 47 | 45 | 45 | -1 | -2.2% | 290,200 |
| 2016/08/19 | 46 | 47 | 45 | 46 | ±0 | ±0% | 247,800 |
| 2016/08/18 | 46 | 47 | 45 | 46 | ±0 | ±0% | 378,600 |
| 2016/08/17 | 47 | 47 | 46 | 46 | -1 | -2.1% | 223,000 |
| 2016/08/16 | 48 | 49 | 46 | 47 | -1 | -2.1% | 836,100 |
| 2016/08/15 | 46 | 49 | 45 | 48 | -3 | -5.9% | 1,125,900 |
| 2016/08/12 | 49 | 52 | 47 | 51 | +3 | +6.3% | 1,294,600 |
| 2016/08/10 | 48 | 49 | 48 | 48 | +1 | +2.1% | 196,400 |
| 2016/08/09 | 48 | 49 | 47 | 47 | ±0 | ±0% | 404,200 |
| 2016/08/08 | 48 | 49 | 47 | 47 | +1 | +2.2% | 262,100 |
| 2016/08/05 | 48 | 49 | 46 | 46 | -1 | -2.1% | 452,100 |
| 2016/08/04 | 46 | 52 | 45 | 47 | +2 | +4.4% | 3,783,900 |
| 2016/08/03 | 46 | 47 | 45 | 45 | -1 | -2.2% | 255,300 |
| 2016/08/02 | 47 | 47 | 45 | 46 | ±0 | ±0% | 540,500 |
| 2016/08/01 | 46 | 47 | 45 | 46 | ±0 | ±0% | 264,500 |
| 2016/07/29 | 48 | 49 | 45 | 46 | -2 | -4.2% | 621,100 |
| 2016/07/28 | 47 | 49 | 45 | 48 | +1 | +2.1% | 436,200 |
| 2016/07/27 | 47 | 49 | 46 | 47 | ±0 | ±0% | 713,800 |
| 2016/07/26 | 46 | 49 | 44 | 47 | +2 | +4.4% | 707,600 |
| 2016/07/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 133,300 |
| 2016/07/22 | 48 | 49 | 45 | 45 | -3 | -6.3% | 588,500 |
| 2016/07/21 | 45 | 48 | 44 | 48 | +3 | +6.7% | 713,600 |
| 2016/07/20 | 44 | 46 | 43 | 45 | +1 | +2.3% | 401,700 |
| 2016/07/19 | 46 | 46 | 44 | 44 | -2 | -4.3% | 677,500 |
| 2016/07/15 | 46 | 48 | 45 | 46 | ±0 | ±0% | 959,000 |
| 2016/07/14 | 48 | 49 | 46 | 46 | -2 | -4.2% | 624,200 |
| 2016/07/13 | 51 | 51 | 48 | 48 | -2 | -4% | 722,100 |
| 2016/07/12 | 51 | 53 | 49 | 50 | ±0 | ±0% | 883,900 |
| 2016/07/11 | 50 | 52 | 49 | 50 | +2 | +4.2% | 1,182,800 |
| 2016/07/08 | 50 | 52 | 48 | 48 | -3 | -5.9% | 1,404,800 |
| 2016/07/07 | 47 | 58 | 47 | 51 | +4 | +8.5% | 6,100,600 |
| 2016/07/06 | 45 | 48 | 45 | 47 | +2 | +4.4% | 401,100 |
2001～
2050
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
