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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 25 | 27 | 25 | 26 | +1 | +4% | 2,005,900 |
| 2012/01/10 | 25 | 26 | 25 | 25 | ±0 | ±0% | 437,600 |
| 2012/01/06 | 25 | 26 | 25 | 25 | -1 | -3.8% | 530,800 |
| 2012/01/05 | 26 | 26 | 25 | 26 | +1 | +4% | 739,100 |
| 2012/01/04 | 27 | 27 | 25 | 25 | -3 | -10.7% | 1,115,500 |
| 2011/12/30 | 23 | 29 | 22 | 28 | +5 | +21.7% | 1,783,300 |
| 2011/12/29 | 24 | 25 | 23 | 23 | -2 | -8% | 736,500 |
| 2011/12/28 | 25 | 25 | 23 | 25 | +1 | +4.2% | 547,600 |
| 2011/12/27 | 24 | 25 | 24 | 24 | -1 | -4% | 493,100 |
| 2011/12/26 | 24 | 25 | 23 | 25 | ±0 | ±0% | 1,246,800 |
| 2011/12/22 | 25 | 26 | 24 | 25 | -1 | -3.8% | 611,500 |
| 2011/12/21 | 26 | 26 | 25 | 26 | ±0 | ±0% | 517,100 |
| 2011/12/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 141,300 |
| 2011/12/19 | 27 | 27 | 26 | 26 | ±0 | ±0% | 454,500 |
| 2011/12/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 722,000 |
| 2011/12/15 | 28 | 28 | 26 | 27 | ±0 | ±0% | 662,300 |
| 2011/12/14 | 27 | 27 | 26 | 27 | ±0 | ±0% | 794,700 |
| 2011/12/13 | 26 | 28 | 25 | 27 | +1 | +3.8% | 2,158,800 |
| 2011/12/12 | 26 | 27 | 25 | 26 | ±0 | ±0% | 374,600 |
| 2011/12/09 | 28 | 28 | 25 | 26 | -2 | -7.1% | 1,230,900 |
| 2011/12/08 | 29 | 29 | 27 | 28 | ±0 | ±0% | 790,200 |
| 2011/12/07 | 27 | 29 | 27 | 28 | +2 | +7.7% | 1,628,700 |
| 2011/12/06 | 27 | 27 | 26 | 26 | -1 | -3.7% | 665,800 |
| 2011/12/05 | 26 | 27 | 26 | 27 | ±0 | ±0% | 385,900 |
| 2011/12/02 | 26 | 27 | 25 | 27 | ±0 | ±0% | 752,100 |
| 2011/12/01 | 25 | 27 | 25 | 27 | ±0 | ±0% | 611,000 |
| 2011/11/30 | 23 | 27 | 23 | 27 | +3 | +12.5% | 1,159,000 |
| 2011/11/29 | 23 | 24 | 22 | 24 | ±0 | ±0% | 543,000 |
| 2011/11/28 | 23 | 24 | 23 | 24 | +1 | +4.3% | 430,400 |
| 2011/11/25 | 22 | 24 | 22 | 23 | ±0 | ±0% | 377,000 |
| 2011/11/24 | 23 | 23 | 22 | 23 | ±0 | ±0% | 199,000 |
| 2011/11/22 | 23 | 24 | 23 | 23 | -1 | -4.2% | 603,200 |
| 2011/11/21 | 22 | 24 | 22 | 24 | +1 | +4.3% | 678,800 |
| 2011/11/18 | 22 | 23 | 21 | 23 | ±0 | ±0% | 414,800 |
| 2011/11/17 | 22 | 23 | 21 | 23 | +1 | +4.5% | 1,209,500 |
| 2011/11/16 | 22 | 22 | 21 | 22 | ±0 | ±0% | 977,100 |
| 2011/11/15 | 22 | 23 | 21 | 22 | ±0 | ±0% | 1,019,200 |
| 2011/11/14 | 22 | 22 | 21 | 22 | +1 | +4.8% | 378,900 |
| 2011/11/11 | 21 | 22 | 21 | 21 | -1 | -4.5% | 164,300 |
| 2011/11/10 | 22 | 22 | 21 | 22 | ±0 | ±0% | 420,000 |
| 2011/11/09 | 22 | 23 | 22 | 22 | -1 | -4.3% | 299,200 |
| 2011/11/08 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,005,500 |
| 2011/11/07 | 21 | 26 | 20 | 23 | +2 | +9.5% | 3,399,800 |
| 2011/11/04 | 21 | 21 | 20 | 21 | ±0 | ±0% | 135,500 |
| 2011/11/02 | 21 | 21 | 20 | 21 | ±0 | ±0% | 115,700 |
| 2011/11/01 | 21 | 22 | 21 | 21 | -1 | -4.5% | 107,600 |
| 2011/10/31 | 21 | 22 | 21 | 22 | +1 | +4.8% | 182,400 |
| 2011/10/28 | 21 | 22 | 20 | 21 | -1 | -4.5% | 178,700 |
| 2011/10/27 | 21 | 22 | 20 | 22 | +1 | +4.8% | 182,500 |
| 2011/10/26 | 20 | 21 | 20 | 21 | ±0 | ±0% | 83,500 |
3301～
3350
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
