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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 19 | 19 | 18 | 19 | ±0 | ±0% | 8,400 |
| 2024/01/30 | 19 | 19 | 18 | 19 | +1 | +5.6% | 59,800 |
| 2024/01/29 | 19 | 19 | 18 | 18 | -1 | -5.3% | 72,000 |
| 2024/01/26 | 20 | 20 | 19 | 19 | ±0 | ±0% | 65,000 |
| 2024/01/25 | 19 | 19 | 17 | 19 | ±0 | ±0% | 1,119,600 |
| 2024/01/24 | 18 | 21 | 18 | 19 | +1 | +5.6% | 1,555,600 |
| 2024/01/23 | 18 | 19 | 17 | 18 | ±0 | ±0% | 301,600 |
| 2024/01/22 | 18 | 18 | 17 | 18 | +1 | +5.9% | 11,900 |
| 2024/01/19 | 17 | 18 | 17 | 17 | ±0 | ±0% | 18,600 |
| 2024/01/18 | 17 | 18 | 17 | 17 | ±0 | ±0% | 5,300 |
| 2024/01/17 | 18 | 18 | 17 | 17 | -1 | -5.6% | 9,300 |
| 2024/01/16 | 18 | 18 | 17 | 18 | +1 | +5.9% | 6,100 |
| 2024/01/15 | 18 | 18 | 17 | 17 | ±0 | ±0% | 43,300 |
| 2024/01/12 | 18 | 18 | 17 | 17 | ±0 | ±0% | 7,800 |
| 2024/01/11 | 18 | 18 | 17 | 17 | ±0 | ±0% | 175,500 |
| 2024/01/10 | 18 | 18 | 17 | 17 | -1 | -5.6% | 64,600 |
| 2024/01/09 | 18 | 18 | 17 | 18 | ±0 | ±0% | 85,200 |
| 2024/01/05 | 17 | 18 | 17 | 18 | +1 | +5.9% | 324,000 |
| 2024/01/04 | 18 | 18 | 17 | 17 | -1 | -5.6% | 29,500 |
| 2023/12/29 | 18 | 18 | 17 | 18 | +1 | +5.9% | 15,400 |
| 2023/12/28 | 18 | 18 | 17 | 17 | ±0 | ±0% | 78,900 |
| 2023/12/27 | 17 | 18 | 17 | 17 | ±0 | ±0% | 236,600 |
| 2023/12/26 | 18 | 18 | 17 | 17 | -1 | -5.6% | 156,300 |
| 2023/12/25 | 17 | 18 | 17 | 18 | +1 | +5.9% | 122,000 |
| 2023/12/22 | 18 | 18 | 17 | 17 | -1 | -5.6% | 364,800 |
| 2023/12/21 | 18 | 19 | 18 | 18 | -1 | -5.3% | 40,900 |
| 2023/12/20 | 18 | 19 | 17 | 19 | +1 | +5.6% | 93,900 |
| 2023/12/19 | 19 | 19 | 18 | 18 | -1 | -5.3% | 79,200 |
| 2023/12/18 | 17 | 19 | 17 | 19 | +2 | +11.8% | 298,500 |
| 2023/12/15 | 18 | 18 | 17 | 17 | ±0 | ±0% | 66,800 |
| 2023/12/14 | 17 | 18 | 17 | 17 | ±0 | ±0% | 70,700 |
| 2023/12/13 | 18 | 18 | 17 | 17 | ±0 | ±0% | 12,900 |
| 2023/12/12 | 18 | 18 | 17 | 17 | -2 | -10.5% | 137,500 |
| 2023/12/11 | 18 | 19 | 18 | 19 | +1 | +5.6% | 85,500 |
| 2023/12/08 | 18 | 19 | 18 | 18 | ±0 | ±0% | 14,100 |
| 2023/12/07 | 18 | 19 | 18 | 18 | ±0 | ±0% | 23,200 |
| 2023/12/06 | 18 | 19 | 18 | 18 | ±0 | ±0% | 69,600 |
| 2023/12/05 | 19 | 19 | 18 | 18 | ±0 | ±0% | 6,400 |
| 2023/12/04 | 19 | 19 | 18 | 18 | -1 | -5.3% | 10,200 |
| 2023/12/01 | 18 | 19 | 18 | 19 | +1 | +5.6% | 46,100 |
| 2023/11/30 | 18 | 19 | 18 | 18 | ±0 | ±0% | 35,400 |
| 2023/11/29 | 18 | 19 | 18 | 18 | ±0 | ±0% | 10,400 |
| 2023/11/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 70,400 |
| 2023/11/27 | 18 | 19 | 18 | 18 | +1 | +5.9% | 138,800 |
| 2023/11/24 | 18 | 20 | 17 | 17 | ±0 | ±0% | 956,100 |
| 2023/11/22 | 18 | 18 | 17 | 17 | -1 | -5.6% | 11,800 |
| 2023/11/21 | 17 | 18 | 17 | 18 | ±0 | ±0% | 44,000 |
| 2023/11/20 | 18 | 18 | 17 | 18 | ±0 | ±0% | 155,200 |
| 2023/11/17 | 18 | 18 | 17 | 18 | +1 | +5.9% | 11,000 |
| 2023/11/16 | 17 | 18 | 17 | 17 | -1 | -5.6% | 254,300 |
201～
250
件表示中 / 3586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 | 2,600円 | +1.2% | - | 0.00% | - | 1.22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 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アールエイジ | 82,200円 | +36.9% | +68.3% | 4.38% | 4.98倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
| フォーライフ | 60,900円 | +7.2% | +65.9% | 2.87% | 5.94倍 | 0.65倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
