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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 20 | 21 | 19 | 20 | ±0 | ±0% | 178,500 |
| 2024/03/26 | 21 | 21 | 19 | 20 | ±0 | ±0% | 587,500 |
| 2024/03/25 | 20 | 22 | 19 | 20 | ±0 | ±0% | 1,349,900 |
| 2024/03/22 | 19 | 20 | 18 | 20 | +2 | +11.1% | 475,300 |
| 2024/03/21 | 19 | 19 | 18 | 18 | ±0 | ±0% | 29,900 |
| 2024/03/19 | 19 | 19 | 18 | 18 | ±0 | ±0% | 67,200 |
| 2024/03/18 | 19 | 19 | 18 | 18 | -1 | -5.3% | 331,700 |
| 2024/03/15 | 19 | 19 | 18 | 19 | +1 | +5.6% | 53,000 |
| 2024/03/14 | 20 | 20 | 18 | 18 | -1 | -5.3% | 349,300 |
| 2024/03/13 | 20 | 20 | 19 | 19 | -1 | -5% | 116,400 |
| 2024/03/12 | 19 | 20 | 19 | 20 | +1 | +5.3% | 106,100 |
| 2024/03/11 | 20 | 20 | 19 | 19 | ±0 | ±0% | 45,600 |
| 2024/03/08 | 20 | 20 | 19 | 19 | -1 | -5% | 219,300 |
| 2024/03/07 | 21 | 22 | 19 | 20 | ±0 | ±0% | 1,016,300 |
| 2024/03/06 | 22 | 22 | 20 | 20 | -2 | -9.1% | 355,200 |
| 2024/03/05 | 23 | 23 | 21 | 22 | -1 | -4.3% | 997,300 |
| 2024/03/04 | 20 | 23 | 20 | 23 | +3 | +15% | 2,161,500 |
| 2024/03/01 | 19 | 22 | 19 | 20 | +1 | +5.3% | 2,453,400 |
| 2024/02/29 | 18 | 20 | 17 | 19 | +1 | +5.6% | 351,700 |
| 2024/02/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 120,400 |
| 2024/02/27 | 17 | 19 | 17 | 18 | +1 | +5.9% | 638,800 |
| 2024/02/26 | 18 | 18 | 17 | 17 | -1 | -5.6% | 24,400 |
| 2024/02/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 28,100 |
| 2024/02/21 | 17 | 18 | 17 | 18 | +1 | +5.9% | 32,300 |
| 2024/02/20 | 17 | 18 | 16 | 17 | ±0 | ±0% | 195,900 |
| 2024/02/19 | 17 | 17 | 16 | 17 | +1 | +6.3% | 78,400 |
| 2024/02/16 | 17 | 17 | 16 | 16 | -1 | -5.9% | 25,600 |
| 2024/02/15 | 18 | 18 | 16 | 17 | -1 | -5.6% | 671,300 |
| 2024/02/14 | 17 | 18 | 16 | 18 | +1 | +5.9% | 257,700 |
| 2024/02/13 | 18 | 18 | 16 | 17 | ±0 | ±0% | 825,100 |
| 2024/02/09 | 17 | 18 | 17 | 17 | ±0 | ±0% | 29,600 |
| 2024/02/08 | 18 | 18 | 17 | 17 | ±0 | ±0% | 28,400 |
| 2024/02/07 | 18 | 18 | 17 | 17 | ±0 | ±0% | 70,500 |
| 2024/02/06 | 18 | 18 | 17 | 17 | -1 | -5.6% | 105,300 |
| 2024/02/05 | 18 | 19 | 17 | 18 | ±0 | ±0% | 341,900 |
| 2024/02/02 | 18 | 19 | 18 | 18 | ±0 | ±0% | 4,200 |
| 2024/02/01 | 19 | 19 | 18 | 18 | -1 | -5.3% | 22,300 |
| 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 |
251～
300
件表示中 / 3673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 | 2,900円 | +10.0% | +300.0% | 0.00% | - | 1.36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 |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
| アズ企画 | 241,300円 | +8.0% | +61.2% | 1.24% | 6.43倍 | 1.17倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| エリアクエスト | 16,200円 | +3.1% | +20.5% | 1.85% | 16.23倍 | 2.04倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ファンドクリＧ | 7,300円 | +5.8% | +8.5% | 1.37% | 12.50倍 | 0.90倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
市場注目の銘柄
チャート関連のコラム
