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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 23 | 24 | 22 | 23 | -1 | -4.2% | 295,400 |
| 2011/08/10 | 22 | 25 | 22 | 24 | +4 | +20% | 1,136,900 |
| 2011/08/09 | 21 | 21 | 19 | 20 | -2 | -9.1% | 1,077,500 |
| 2011/08/08 | 23 | 24 | 22 | 22 | -1 | -4.3% | 493,200 |
| 2011/08/05 | 24 | 25 | 23 | 23 | -2 | -8% | 634,000 |
| 2011/08/04 | 24 | 29 | 24 | 25 | +2 | +8.7% | 3,119,400 |
| 2011/08/03 | 24 | 24 | 23 | 23 | -2 | -8% | 899,600 |
| 2011/08/02 | 25 | 26 | 23 | 25 | -1 | -3.8% | 902,900 |
| 2011/08/01 | 26 | 27 | 24 | 26 | -1 | -3.7% | 689,400 |
| 2011/07/29 | 27 | 28 | 26 | 27 | -1 | -3.6% | 329,100 |
| 2011/07/28 | 28 | 28 | 27 | 28 | ±0 | ±0% | 327,300 |
| 2011/07/27 | 28 | 29 | 28 | 28 | -1 | -3.4% | 240,600 |
| 2011/07/26 | 29 | 30 | 28 | 29 | -1 | -3.3% | 217,100 |
| 2011/07/25 | 29 | 30 | 29 | 30 | ±0 | ±0% | 248,100 |
| 2011/07/22 | 29 | 30 | 28 | 30 | ±0 | ±0% | 316,400 |
| 2011/07/21 | 30 | 32 | 28 | 30 | ±0 | ±0% | 1,077,000 |
| 2011/07/20 | 28 | 32 | 28 | 30 | +3 | +11.1% | 1,994,400 |
| 2011/07/19 | 30 | 30 | 27 | 27 | -3 | -10% | 1,070,100 |
| 2011/07/15 | 30 | 31 | 30 | 30 | -1 | -3.2% | 491,200 |
| 2011/07/14 | 32 | 32 | 30 | 31 | ±0 | ±0% | 504,500 |
| 2011/07/13 | 31 | 32 | 30 | 31 | -2 | -6.1% | 647,600 |
| 2011/07/12 | 32 | 33 | 30 | 33 | -1 | -2.9% | 1,487,700 |
| 2011/07/11 | 34 | 36 | 32 | 34 | ±0 | ±0% | 1,789,300 |
| 2011/07/08 | 33 | 34 | 31 | 34 | +1 | +3% | 1,656,800 |
| 2011/07/07 | 32 | 36 | 31 | 33 | -1 | -2.9% | 3,388,900 |
| 2011/07/06 | 30 | 35 | 29 | 34 | +4 | +13.3% | 3,365,900 |
| 2011/07/05 | 31 | 32 | 29 | 30 | -1 | -3.2% | 1,518,900 |
| 2011/07/04 | 32 | 33 | 29 | 31 | -1 | -3.1% | 2,023,600 |
| 2011/07/01 | 32 | 33 | 31 | 32 | -1 | -3% | 1,272,500 |
| 2011/06/30 | 32 | 33 | 31 | 33 | ±0 | ±0% | 1,120,200 |
| 2011/06/29 | 32 | 34 | 31 | 33 | ±0 | ±0% | 2,856,000 |
| 2011/06/28 | 34 | 39 | 31 | 33 | -1 | -2.9% | 8,142,400 |
| 2011/06/27 | 28 | 34 | 27 | 34 | +7 | +25.9% | 7,576,300 |
| 2011/06/24 | 26 | 30 | 26 | 27 | +1 | +3.8% | 2,707,100 |
| 2011/06/23 | 25 | 27 | 24 | 26 | +1 | +4% | 1,948,500 |
| 2011/06/22 | 26 | 27 | 23 | 25 | -1 | -3.8% | 2,495,900 |
| 2011/06/21 | 31 | 32 | 25 | 26 | -3 | -10.3% | 6,894,800 |
| 2011/06/20 | 22 | 29 | 21 | 29 | +9 | +45% | 8,339,300 |
| 2011/06/17 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,752,100 |
| 2011/06/16 | 22 | 22 | 19 | 20 | -2 | -9.1% | 2,805,600 |
| 2011/06/15 | 25 | 29 | 20 | 22 | -1 | -4.3% | 10,960,900 |
| 2011/06/14 | 16 | 23 | 16 | 23 | +7 | +43.8% | 4,415,800 |
| 2011/06/13 | 16 | 17 | 16 | 16 | ±0 | ±0% | 109,300 |
| 2011/06/10 | 16 | 17 | 15 | 16 | ±0 | ±0% | 165,700 |
| 2011/06/09 | 17 | 17 | 15 | 16 | -1 | -5.9% | 776,100 |
| 2011/06/08 | 16 | 18 | 15 | 17 | +1 | +6.3% | 1,388,900 |
| 2011/06/07 | 16 | 17 | 15 | 16 | ±0 | ±0% | 436,300 |
| 2011/06/06 | 16 | 17 | 15 | 16 | ±0 | ±0% | 1,432,400 |
| 2011/06/03 | 17 | 17 | 16 | 16 | -1 | -5.9% | 278,200 |
| 2011/06/02 | 17 | 19 | 16 | 17 | ±0 | ±0% | 2,534,800 |
3401～
3450
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
