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 |
---|---|---|---|---|---|---|---|
2017/02/20 | 38 | 40 | 38 | 39 | +1 | +2.6% | 370,500 |
2017/02/17 | 39 | 39 | 38 | 38 | ±0 | ±0% | 465,700 |
2017/02/16 | 38 | 39 | 37 | 38 | ±0 | ±0% | 327,900 |
2017/02/15 | 38 | 38 | 37 | 38 | ±0 | ±0% | 177,200 |
2017/02/14 | 38 | 39 | 37 | 38 | -1 | -2.6% | 904,100 |
2017/02/13 | 39 | 40 | 38 | 39 | -1 | -2.5% | 548,800 |
2017/02/10 | 40 | 41 | 39 | 40 | ±0 | ±0% | 184,200 |
2017/02/09 | 40 | 41 | 39 | 40 | ±0 | ±0% | 395,300 |
2017/02/08 | 42 | 42 | 39 | 40 | -2 | -4.8% | 711,100 |
2017/02/07 | 41 | 43 | 41 | 42 | +1 | +2.4% | 493,900 |
2017/02/06 | 41 | 42 | 40 | 41 | ±0 | ±0% | 410,700 |
2017/02/03 | 40 | 42 | 40 | 41 | +1 | +2.5% | 2,253,300 |
2017/02/02 | 40 | 40 | 39 | 40 | +1 | +2.6% | 227,300 |
2017/02/01 | 39 | 40 | 38 | 39 | +1 | +2.6% | 127,300 |
2017/01/31 | 39 | 39 | 38 | 38 | -1 | -2.6% | 123,500 |
2017/01/30 | 39 | 40 | 39 | 39 | ±0 | ±0% | 97,600 |
2017/01/27 | 39 | 40 | 39 | 39 | ±0 | ±0% | 162,800 |
2017/01/26 | 39 | 40 | 39 | 39 | ±0 | ±0% | 60,400 |
2017/01/25 | 39 | 40 | 39 | 39 | ±0 | ±0% | 109,100 |
2017/01/24 | 39 | 40 | 38 | 39 | ±0 | ±0% | 102,600 |
2017/01/23 | 39 | 40 | 38 | 39 | ±0 | ±0% | 190,000 |
2017/01/20 | 39 | 40 | 39 | 39 | ±0 | ±0% | 184,400 |
2017/01/19 | 40 | 40 | 39 | 39 | -1 | -2.5% | 268,700 |
2017/01/18 | 39 | 40 | 38 | 40 | +1 | +2.6% | 559,500 |
2017/01/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 139,000 |
2017/01/16 | 40 | 40 | 39 | 40 | ±0 | ±0% | 390,400 |
2017/01/13 | 40 | 41 | 40 | 40 | ±0 | ±0% | 116,900 |
2017/01/12 | 40 | 40 | 39 | 40 | ±0 | ±0% | 201,800 |
2017/01/11 | 40 | 41 | 39 | 40 | ±0 | ±0% | 411,300 |
2017/01/10 | 39 | 40 | 38 | 40 | +2 | +5.3% | 753,200 |
2017/01/06 | 38 | 39 | 38 | 38 | ±0 | ±0% | 98,200 |
2017/01/05 | 39 | 39 | 38 | 38 | -1 | -2.6% | 326,900 |
2017/01/04 | 37 | 40 | 37 | 39 | +2 | +5.4% | 915,300 |
2016/12/30 | 37 | 38 | 36 | 37 | ±0 | ±0% | 302,500 |
2016/12/29 | 37 | 38 | 36 | 37 | ±0 | ±0% | 183,300 |
2016/12/28 | 37 | 38 | 37 | 37 | ±0 | ±0% | 161,000 |
2016/12/27 | 37 | 38 | 37 | 37 | ±0 | ±0% | 387,500 |
2016/12/26 | 38 | 38 | 37 | 37 | -1 | -2.6% | 224,000 |
2016/12/22 | 38 | 38 | 37 | 38 | ±0 | ±0% | 343,300 |
2016/12/21 | 38 | 39 | 38 | 38 | ±0 | ±0% | 151,600 |
2016/12/20 | 39 | 39 | 38 | 38 | -1 | -2.6% | 282,800 |
2016/12/19 | 39 | 40 | 38 | 39 | -1 | -2.5% | 522,300 |
2016/12/16 | 40 | 40 | 39 | 40 | ±0 | ±0% | 143,200 |
2016/12/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 234,800 |
2016/12/14 | 40 | 41 | 39 | 40 | ±0 | ±0% | 101,900 |
2016/12/13 | 40 | 41 | 39 | 40 | -1 | -2.4% | 332,600 |
2016/12/12 | 40 | 41 | 40 | 41 | ±0 | ±0% | 149,600 |
2016/12/09 | 40 | 41 | 39 | 41 | +1 | +2.5% | 498,400 |
2016/12/08 | 41 | 42 | 40 | 40 | -1 | -2.4% | 455,700 |
2016/12/07 | 38 | 44 | 37 | 41 | +3 | +7.9% | 1,820,200 |
2051~
2100
件表示中 / 3739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 | 4,000円 | +3.9% | -35.3% | 0.00% | - | -1.75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 |
ファストステジ | - | - | - | - | - | - |
|
- |
G-FAC | 57,200円 | +3.3% | +88.2% | 0.00% | - | 2.71倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
エンゼルG | - | +10.1% | +105.3% | - | - | - |
|
- |
フロンティアHD | - | +50.2% | +78.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム