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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 21 | 22 | 20 | 21 | ±0 | ±0% | 805,700 |
| 2024/09/05 | 22 | 22 | 20 | 21 | ±0 | ±0% | 1,527,700 |
| 2024/09/04 | 21 | 23 | 21 | 21 | ±0 | ±0% | 1,454,100 |
| 2024/09/03 | 22 | 29 | 21 | 21 | ±0 | ±0% | 9,592,700 |
| 2024/09/02 | 23 | 23 | 21 | 21 | -2 | -8.7% | 2,089,700 |
| 2024/08/30 | 19 | 23 | 19 | 23 | +3 | +15% | 4,278,000 |
| 2024/08/29 | 20 | 20 | 19 | 20 | ±0 | ±0% | 471,500 |
| 2024/08/28 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,297,300 |
| 2024/08/27 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,267,900 |
| 2024/08/26 | 19 | 23 | 18 | 20 | +1 | +5.3% | 4,872,200 |
| 2024/08/23 | 20 | 21 | 18 | 19 | -1 | -5% | 2,717,200 |
| 2024/08/22 | 18 | 27 | 18 | 20 | +3 | +17.6% | 16,205,300 |
| 2024/08/21 | 17 | 18 | 16 | 17 | ±0 | ±0% | 281,200 |
| 2024/08/20 | 17 | 17 | 16 | 17 | ±0 | ±0% | 317,000 |
| 2024/08/19 | 17 | 18 | 17 | 17 | ±0 | ±0% | 504,800 |
| 2024/08/16 | 17 | 18 | 17 | 17 | -1 | -5.6% | 41,000 |
| 2024/08/15 | 17 | 18 | 16 | 18 | +1 | +5.9% | 718,400 |
| 2024/08/14 | 16 | 17 | 16 | 17 | +1 | +6.3% | 75,000 |
| 2024/08/13 | 17 | 17 | 16 | 16 | ±0 | ±0% | 66,800 |
| 2024/08/09 | 17 | 17 | 16 | 16 | -1 | -5.9% | 66,100 |
| 2024/08/08 | 16 | 17 | 16 | 17 | +1 | +6.3% | 58,000 |
| 2024/08/07 | 16 | 17 | 16 | 16 | -1 | -5.9% | 186,700 |
| 2024/08/06 | 17 | 17 | 16 | 17 | +1 | +6.3% | 120,300 |
| 2024/08/05 | 17 | 17 | 16 | 16 | -1 | -5.9% | 595,400 |
| 2024/08/02 | 18 | 18 | 17 | 17 | ±0 | ±0% | 853,200 |
| 2024/08/01 | 18 | 19 | 17 | 17 | -1 | -5.6% | 394,700 |
| 2024/07/31 | 18 | 19 | 17 | 18 | ±0 | ±0% | 324,600 |
| 2024/07/30 | 18 | 19 | 18 | 18 | ±0 | ±0% | 33,000 |
| 2024/07/29 | 18 | 19 | 18 | 18 | ±0 | ±0% | 338,000 |
| 2024/07/26 | 18 | 19 | 18 | 18 | ±0 | ±0% | 75,600 |
| 2024/07/25 | 18 | 19 | 18 | 18 | ±0 | ±0% | 141,900 |
| 2024/07/24 | 18 | 19 | 18 | 18 | ±0 | ±0% | 464,400 |
| 2024/07/23 | 17 | 18 | 17 | 18 | +1 | +5.9% | 72,100 |
| 2024/07/22 | 18 | 18 | 17 | 17 | -1 | -5.6% | 89,200 |
| 2024/07/19 | 18 | 18 | 17 | 18 | ±0 | ±0% | 119,500 |
| 2024/07/18 | 18 | 18 | 17 | 18 | +1 | +5.9% | 62,500 |
| 2024/07/17 | 18 | 18 | 17 | 17 | -1 | -5.6% | 217,300 |
| 2024/07/16 | 18 | 18 | 17 | 18 | ±0 | ±0% | 96,800 |
| 2024/07/12 | 18 | 18 | 17 | 18 | ±0 | ±0% | 117,900 |
| 2024/07/11 | 18 | 18 | 17 | 18 | ±0 | ±0% | 52,000 |
| 2024/07/10 | 18 | 18 | 17 | 18 | ±0 | ±0% | 86,700 |
| 2024/07/09 | 18 | 18 | 17 | 18 | ±0 | ±0% | 152,100 |
| 2024/07/08 | 18 | 18 | 17 | 18 | ±0 | ±0% | 1,005,900 |
| 2024/07/05 | 18 | 18 | 17 | 18 | ±0 | ±0% | 227,300 |
| 2024/07/04 | 18 | 19 | 18 | 18 | ±0 | ±0% | 196,600 |
| 2024/07/03 | 17 | 19 | 17 | 18 | +1 | +5.9% | 862,300 |
| 2024/07/02 | 18 | 18 | 16 | 17 | -2 | -10.5% | 2,361,400 |
| 2024/07/01 | 18 | 19 | 18 | 19 | +1 | +5.6% | 11,100 |
| 2024/06/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 41,300 |
| 2024/06/27 | 19 | 19 | 18 | 18 | -1 | -5.3% | 32,900 |
201～
250
件表示中 / 3735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 | 3,900円 | +3.9% | -35.3% | 0.00% | - | -1.70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 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| パルマ | 52,100円 | +24.6% | +148.2% | 2.50% | 16.78倍 | 1.51倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| ＢワンＨＤ | - | +5.6% | +3.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
