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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 59 | 74 | 59 | 66 | +8 | +13.8% | 12,599,000 |
| 2016/04/20 | 59 | 59 | 57 | 58 | -1 | -1.7% | 713,800 |
| 2016/04/19 | 58 | 60 | 58 | 59 | +2 | +3.5% | 989,600 |
| 2016/04/18 | 60 | 60 | 57 | 57 | -4 | -6.6% | 1,553,200 |
| 2016/04/15 | 61 | 63 | 58 | 61 | -3 | -4.7% | 3,274,600 |
| 2016/04/14 | 58 | 66 | 58 | 64 | +7 | +12.3% | 3,728,300 |
| 2016/04/13 | 57 | 60 | 57 | 57 | ±0 | ±0% | 1,268,700 |
| 2016/04/12 | 56 | 58 | 55 | 57 | +1 | +1.8% | 834,800 |
| 2016/04/11 | 57 | 58 | 52 | 56 | -1 | -1.8% | 2,588,800 |
| 2016/04/08 | 51 | 62 | 50 | 57 | +5 | +9.6% | 5,064,500 |
| 2016/04/07 | 51 | 53 | 50 | 52 | +2 | +4% | 1,238,100 |
| 2016/04/06 | 51 | 52 | 49 | 50 | -2 | -3.8% | 1,043,100 |
| 2016/04/05 | 53 | 54 | 51 | 52 | -2 | -3.7% | 1,161,100 |
| 2016/04/04 | 51 | 56 | 50 | 54 | +3 | +5.9% | 2,340,200 |
| 2016/04/01 | 54 | 55 | 49 | 51 | -3 | -5.6% | 3,908,800 |
| 2016/03/31 | 65 | 66 | 54 | 54 | +8 | +17.4% | 20,756,700 |
| 2016/03/30 | 47 | 47 | 45 | 46 | ±0 | ±0% | 236,700 |
| 2016/03/29 | 46 | 48 | 45 | 46 | ±0 | ±0% | 435,400 |
| 2016/03/28 | 45 | 46 | 45 | 46 | +1 | +2.2% | 398,000 |
| 2016/03/25 | 45 | 46 | 44 | 45 | -1 | -2.2% | 592,800 |
| 2016/03/24 | 47 | 47 | 45 | 46 | -1 | -2.1% | 422,700 |
| 2016/03/23 | 46 | 48 | 46 | 47 | +2 | +4.4% | 518,600 |
| 2016/03/22 | 44 | 47 | 44 | 45 | +1 | +2.3% | 459,800 |
| 2016/03/18 | 45 | 46 | 44 | 44 | -1 | -2.2% | 382,900 |
| 2016/03/17 | 48 | 48 | 44 | 45 | -3 | -6.3% | 819,000 |
| 2016/03/16 | 44 | 48 | 43 | 48 | +4 | +9.1% | 1,150,100 |
| 2016/03/15 | 46 | 46 | 43 | 44 | -1 | -2.2% | 930,300 |
| 2016/03/14 | 47 | 48 | 45 | 45 | -1 | -2.2% | 712,100 |
| 2016/03/11 | 47 | 49 | 45 | 46 | -3 | -6.1% | 1,627,300 |
| 2016/03/10 | 48 | 50 | 46 | 49 | +1 | +2.1% | 2,121,800 |
| 2016/03/09 | 46 | 52 | 45 | 48 | +2 | +4.3% | 3,847,500 |
| 2016/03/08 | 49 | 53 | 45 | 46 | -3 | -6.1% | 3,231,900 |
| 2016/03/07 | 43 | 49 | 41 | 49 | +7 | +16.7% | 3,230,100 |
| 2016/03/04 | 41 | 44 | 40 | 42 | +1 | +2.4% | 1,241,000 |
| 2016/03/03 | 42 | 42 | 39 | 41 | -1 | -2.4% | 1,426,600 |
| 2016/03/02 | 39 | 44 | 39 | 42 | +4 | +10.5% | 2,355,300 |
| 2016/03/01 | 38 | 40 | 36 | 38 | ±0 | ±0% | 932,600 |
| 2016/02/29 | 39 | 40 | 37 | 38 | -1 | -2.6% | 668,000 |
| 2016/02/26 | 40 | 40 | 38 | 39 | ±0 | ±0% | 551,400 |
| 2016/02/25 | 41 | 42 | 38 | 39 | -2 | -4.9% | 1,160,700 |
| 2016/02/24 | 40 | 45 | 38 | 41 | +1 | +2.5% | 3,327,600 |
| 2016/02/23 | 40 | 41 | 38 | 40 | +3 | +8.1% | 1,519,400 |
| 2016/02/22 | 35 | 45 | 34 | 37 | +2 | +5.7% | 5,058,600 |
| 2016/02/19 | 36 | 36 | 34 | 35 | -1 | -2.8% | 774,200 |
| 2016/02/18 | 38 | 38 | 35 | 36 | -2 | -5.3% | 1,169,700 |
| 2016/02/17 | 37 | 39 | 36 | 38 | ±0 | ±0% | 1,178,200 |
| 2016/02/16 | 40 | 41 | 38 | 38 | -4 | -9.5% | 1,406,400 |
| 2016/02/15 | 40 | 44 | 36 | 42 | +2 | +5% | 3,261,300 |
| 2016/02/12 | 48 | 51 | 35 | 40 | -13 | -24.5% | 8,959,000 |
| 2016/02/10 | 31 | 62 | 30 | 53 | +21 | +65.6% | 24,442,100 |
2201～
2250
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% | 2.61% | 5.35倍 | 0.37倍 |
|
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
