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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 21 | 22 | 20 | 21 | -1 | -4.5% | 267,600 |
| 2011/10/24 | 22 | 22 | 21 | 22 | ±0 | ±0% | 229,900 |
| 2011/10/21 | 21 | 22 | 21 | 22 | ±0 | ±0% | 328,100 |
| 2011/10/20 | 21 | 22 | 21 | 22 | ±0 | ±0% | 365,200 |
| 2011/10/19 | 22 | 22 | 20 | 22 | ±0 | ±0% | 651,900 |
| 2011/10/18 | 22 | 22 | 21 | 22 | +1 | +4.8% | 418,200 |
| 2011/10/17 | 23 | 23 | 21 | 21 | -2 | -8.7% | 480,100 |
| 2011/10/14 | 21 | 23 | 21 | 23 | +2 | +9.5% | 1,045,700 |
| 2011/10/13 | 21 | 22 | 21 | 21 | -1 | -4.5% | 91,600 |
| 2011/10/12 | 21 | 22 | 21 | 22 | +1 | +4.8% | 127,200 |
| 2011/10/11 | 22 | 22 | 21 | 21 | -1 | -4.5% | 132,500 |
| 2011/10/07 | 21 | 22 | 20 | 22 | ±0 | ±0% | 557,000 |
| 2011/10/06 | 21 | 23 | 20 | 22 | +1 | +4.8% | 1,089,000 |
| 2011/10/05 | 22 | 22 | 21 | 21 | -2 | -8.7% | 757,700 |
| 2011/10/04 | 23 | 24 | 22 | 23 | -2 | -8% | 1,345,400 |
| 2011/10/03 | 29 | 29 | 22 | 25 | -2 | -7.4% | 3,022,000 |
| 2011/09/30 | 22 | 27 | 19 | 27 | +5 | +22.7% | 2,795,300 |
| 2011/09/29 | 19 | 26 | 19 | 22 | +3 | +15.8% | 3,667,300 |
| 2011/09/28 | 19 | 22 | 19 | 19 | ±0 | ±0% | 598,100 |
| 2011/09/27 | 19 | 19 | 18 | 19 | ±0 | ±0% | 203,700 |
| 2011/09/26 | 20 | 20 | 18 | 19 | -1 | -5% | 278,500 |
| 2011/09/22 | 20 | 21 | 20 | 20 | -1 | -4.8% | 149,200 |
| 2011/09/21 | 21 | 22 | 20 | 21 | -1 | -4.5% | 264,200 |
| 2011/09/20 | 21 | 22 | 21 | 22 | ±0 | ±0% | 119,700 |
| 2011/09/16 | 22 | 23 | 21 | 22 | ±0 | ±0% | 59,400 |
| 2011/09/15 | 22 | 23 | 21 | 22 | ±0 | ±0% | 75,300 |
| 2011/09/14 | 22 | 23 | 21 | 22 | ±0 | ±0% | 56,400 |
| 2011/09/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 68,600 |
| 2011/09/12 | 22 | 23 | 21 | 21 | -1 | -4.5% | 65,300 |
| 2011/09/09 | 22 | 23 | 21 | 22 | ±0 | ±0% | 288,500 |
| 2011/09/08 | 23 | 23 | 22 | 22 | ±0 | ±0% | 27,100 |
| 2011/09/07 | 23 | 23 | 22 | 22 | ±0 | ±0% | 272,400 |
| 2011/09/06 | 24 | 24 | 22 | 22 | -2 | -8.3% | 248,200 |
| 2011/09/05 | 23 | 24 | 22 | 24 | +1 | +4.3% | 179,200 |
| 2011/09/02 | 23 | 24 | 22 | 23 | ±0 | ±0% | 311,700 |
| 2011/09/01 | 24 | 24 | 22 | 23 | ±0 | ±0% | 695,400 |
| 2011/08/31 | 22 | 25 | 22 | 23 | +1 | +4.5% | 618,800 |
| 2011/08/30 | 23 | 23 | 22 | 22 | ±0 | ±0% | 335,200 |
| 2011/08/29 | 22 | 24 | 21 | 22 | +1 | +4.8% | 1,022,400 |
| 2011/08/26 | 21 | 22 | 21 | 21 | ±0 | ±0% | 240,300 |
| 2011/08/25 | 22 | 22 | 21 | 21 | -1 | -4.5% | 181,200 |
| 2011/08/24 | 23 | 23 | 22 | 22 | ±0 | ±0% | 144,900 |
| 2011/08/23 | 22 | 23 | 22 | 22 | -1 | -4.3% | 96,200 |
| 2011/08/22 | 23 | 24 | 22 | 23 | ±0 | ±0% | 153,700 |
| 2011/08/19 | 23 | 24 | 22 | 23 | ±0 | ±0% | 346,300 |
| 2011/08/18 | 24 | 24 | 23 | 23 | -2 | -8% | 151,200 |
| 2011/08/17 | 24 | 25 | 23 | 25 | ±0 | ±0% | 249,300 |
| 2011/08/16 | 26 | 26 | 23 | 25 | -1 | -3.8% | 1,162,000 |
| 2011/08/15 | 24 | 27 | 23 | 26 | +3 | +13% | 935,000 |
| 2011/08/12 | 24 | 24 | 22 | 23 | ±0 | ±0% | 433,900 |
3351～
3400
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
