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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 45 | 48 | 45 | 47 | +2 | +4.4% | 401,100 |
| 2016/07/05 | 47 | 47 | 45 | 45 | -2 | -4.3% | 281,200 |
| 2016/07/04 | 46 | 48 | 46 | 47 | +1 | +2.2% | 312,200 |
| 2016/07/01 | 48 | 48 | 46 | 46 | -1 | -2.1% | 347,100 |
| 2016/06/30 | 49 | 50 | 47 | 47 | ±0 | ±0% | 736,100 |
| 2016/06/29 | 46 | 48 | 46 | 47 | +2 | +4.4% | 333,100 |
| 2016/06/28 | 43 | 46 | 43 | 45 | +2 | +4.7% | 578,000 |
| 2016/06/27 | 41 | 45 | 40 | 43 | ±0 | ±0% | 816,300 |
| 2016/06/24 | 48 | 48 | 40 | 43 | -3 | -6.5% | 1,263,400 |
| 2016/06/23 | 46 | 48 | 45 | 46 | ±0 | ±0% | 342,900 |
| 2016/06/22 | 48 | 48 | 46 | 46 | -1 | -2.1% | 225,700 |
| 2016/06/21 | 48 | 49 | 47 | 47 | ±0 | ±0% | 323,900 |
| 2016/06/20 | 46 | 49 | 45 | 47 | +2 | +4.4% | 615,100 |
| 2016/06/17 | 44 | 46 | 44 | 45 | +2 | +4.7% | 436,400 |
| 2016/06/16 | 47 | 47 | 43 | 43 | -2 | -4.4% | 672,900 |
| 2016/06/15 | 44 | 47 | 43 | 45 | ±0 | ±0% | 791,700 |
| 2016/06/14 | 50 | 50 | 43 | 45 | -3 | -6.3% | 1,418,800 |
| 2016/06/13 | 49 | 50 | 48 | 48 | -2 | -4% | 449,100 |
| 2016/06/10 | 51 | 51 | 49 | 50 | -2 | -3.8% | 878,000 |
| 2016/06/09 | 54 | 54 | 50 | 52 | -1 | -1.9% | 1,253,900 |
| 2016/06/08 | 53 | 55 | 52 | 53 | ±0 | ±0% | 570,300 |
| 2016/06/07 | 56 | 56 | 53 | 53 | -2 | -3.6% | 462,500 |
| 2016/06/06 | 56 | 56 | 54 | 55 | -2 | -3.5% | 452,400 |
| 2016/06/03 | 58 | 58 | 56 | 57 | ±0 | ±0% | 303,900 |
| 2016/06/02 | 59 | 59 | 56 | 57 | -1 | -1.7% | 367,700 |
| 2016/06/01 | 59 | 59 | 57 | 58 | -1 | -1.7% | 519,200 |
| 2016/05/31 | 58 | 61 | 58 | 59 | +2 | +3.5% | 874,200 |
| 2016/05/30 | 56 | 59 | 56 | 57 | +2 | +3.6% | 703,700 |
| 2016/05/27 | 56 | 57 | 55 | 55 | -1 | -1.8% | 395,800 |
| 2016/05/26 | 56 | 57 | 55 | 56 | ±0 | ±0% | 596,300 |
| 2016/05/25 | 59 | 59 | 55 | 56 | -1 | -1.8% | 707,600 |
| 2016/05/24 | 58 | 60 | 57 | 57 | -1 | -1.7% | 612,700 |
| 2016/05/23 | 60 | 61 | 58 | 58 | -2 | -3.3% | 833,400 |
| 2016/05/20 | 55 | 62 | 55 | 60 | +5 | +9.1% | 1,525,500 |
| 2016/05/19 | 54 | 58 | 52 | 55 | +1 | +1.9% | 1,576,400 |
| 2016/05/18 | 59 | 60 | 54 | 54 | -6 | -10% | 2,372,300 |
| 2016/05/17 | 61 | 61 | 58 | 60 | -1 | -1.6% | 1,403,700 |
| 2016/05/16 | 68 | 69 | 60 | 61 | -8 | -11.6% | 3,489,000 |
| 2016/05/13 | 74 | 74 | 68 | 69 | -4 | -5.5% | 1,689,900 |
| 2016/05/12 | 76 | 79 | 73 | 73 | -4 | -5.2% | 2,163,200 |
| 2016/05/11 | 74 | 77 | 72 | 77 | +4 | +5.5% | 1,701,700 |
| 2016/05/10 | 75 | 77 | 71 | 73 | ±0 | ±0% | 1,975,800 |
| 2016/05/09 | 69 | 73 | 69 | 73 | +5 | +7.4% | 1,331,800 |
| 2016/05/06 | 71 | 71 | 67 | 68 | -2 | -2.9% | 758,400 |
| 2016/05/02 | 66 | 71 | 66 | 70 | ±0 | ±0% | 1,330,400 |
| 2016/04/28 | 72 | 73 | 67 | 70 | -4 | -5.4% | 2,992,200 |
| 2016/04/27 | 75 | 75 | 70 | 74 | -1 | -1.3% | 2,574,200 |
| 2016/04/26 | 79 | 84 | 69 | 75 | -2 | -2.6% | 8,313,900 |
| 2016/04/25 | 69 | 81 | 69 | 77 | +8 | +11.6% | 8,764,500 |
| 2016/04/22 | 66 | 69 | 63 | 69 | +3 | +4.5% | 3,311,800 |
2151～
2200
件表示中 / 3687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 | 3,200円 | +10.0% | +300.0% | 0.00% | - | 1.50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 |
| ハウスフリダム | 81,100円 | +3.5% | +4.2% | 5.55% | 6.22倍 | 0.92倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＢワンＨＤ | 75,100円 | +4.4% | +3.7% | 1.33% | 3.89倍 | 0.58倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| 大英産業 | 92,000円 | +5.8% | +42.5% | - | - | - |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
