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 |
---|---|---|---|---|---|---|---|
2016/07/08 | 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 |
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 |
2201~
2250
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