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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 17 | 17 | 16 | 17 | ±0 | ±0% | 491,500 |
| 2011/05/31 | 18 | 18 | 17 | 17 | ±0 | ±0% | 1,027,300 |
| 2011/05/30 | 17 | 19 | 16 | 17 | ±0 | ±0% | 3,254,900 |
| 2011/05/27 | 17 | 20 | 16 | 17 | ±0 | ±0% | 3,644,800 |
| 2011/05/26 | 20 | 20 | 16 | 17 | -2 | -10.5% | 4,223,600 |
| 2011/05/25 | 19 | 25 | 17 | 19 | +1 | +5.6% | 18,620,800 |
| 2011/05/24 | 14 | 18 | 13 | 18 | +4 | +28.6% | 6,272,800 |
| 2011/05/23 | 14 | 15 | 13 | 14 | -1 | -6.7% | 363,100 |
| 2011/05/20 | 14 | 15 | 13 | 15 | +1 | +7.1% | 1,178,900 |
| 2011/05/19 | 15 | 16 | 13 | 14 | -1 | -6.7% | 1,217,500 |
| 2011/05/18 | 13 | 16 | 12 | 15 | +2 | +15.4% | 3,654,200 |
| 2011/05/17 | 14 | 14 | 13 | 13 | -1 | -7.1% | 870,500 |
| 2011/05/16 | 16 | 19 | 13 | 14 | -5 | -26.3% | 3,694,600 |
| 2011/05/13 | 13 | 23 | 12 | 19 | +18 | +1,800% | 11,941,600 |
| 2011/05/12 | 1 | 2 | 1 | 1 | ±0 | ±0% | 2,626,000 |
| 2011/05/11 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,182,000 |
| 2011/05/10 | 1 | 2 | 1 | 1 | ±0 | ±0% | 969,000 |
| 2011/05/09 | 1 | 2 | 1 | 1 | ±0 | ±0% | 996,000 |
| 2011/05/06 | 2 | 2 | 1 | 1 | ±0 | ±0% | 1,718,000 |
| 2011/05/02 | 1 | 2 | 1 | 1 | ±0 | ±0% | 2,134,000 |
| 2011/04/28 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,718,000 |
| 2011/04/27 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,070,000 |
| 2011/04/26 | 1 | 2 | 1 | 1 | ±0 | ±0% | 377,000 |
| 2011/04/25 | 1 | 2 | 1 | 1 | ±0 | ±0% | 687,000 |
| 2011/04/22 | 1 | 2 | 1 | 1 | ±0 | ±0% | 843,000 |
| 2011/04/21 | 1 | 1 | 1 | 1 | ±0 | ±0% | 560,000 |
| 2011/04/20 | 1 | 2 | 1 | 1 | ±0 | ±0% | 408,000 |
| 2011/04/19 | 1 | 2 | 1 | 1 | ±0 | ±0% | 683,000 |
| 2011/04/18 | 1 | 2 | 1 | 1 | ±0 | ±0% | 2,076,000 |
| 2011/04/15 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,015,000 |
| 2011/04/14 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,277,000 |
| 2011/04/13 | 1 | 2 | 1 | 1 | ±0 | ±0% | 954,000 |
| 2011/04/12 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,015,000 |
| 2011/04/11 | 1 | 2 | 1 | 1 | ±0 | ±0% | 638,000 |
| 2011/04/08 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,390,000 |
| 2011/04/07 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,200,000 |
| 2011/04/06 | 2 | 2 | 1 | 1 | ±0 | ±0% | 1,105,000 |
| 2011/04/05 | 1 | 1 | 1 | 1 | ±0 | ±0% | 1,448,000 |
| 2011/04/04 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,505,000 |
| 2011/04/01 | 1 | 2 | 1 | 1 | ±0 | ±0% | 620,000 |
| 2011/03/31 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,566,000 |
| 2011/03/30 | 1 | 2 | 1 | 1 | ±0 | ±0% | 267,000 |
| 2011/03/29 | 1 | 2 | 1 | 1 | ±0 | ±0% | 679,000 |
| 2011/03/28 | 1 | 2 | 1 | 1 | ±0 | ±0% | 703,000 |
| 2011/03/25 | 2 | 2 | 1 | 1 | ±0 | ±0% | 1,288,000 |
| 2011/03/24 | 1 | 2 | 1 | 1 | ±0 | ±0% | 907,000 |
| 2011/03/23 | 2 | 2 | 1 | 1 | ±0 | ±0% | 592,000 |
| 2011/03/22 | 1 | 1 | 1 | 1 | ±0 | ±0% | 1,571,000 |
| 2011/03/18 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,148,000 |
| 2011/03/17 | 1 | 2 | 1 | 1 | ±0 | ±0% | 1,848,000 |
3451～
3500
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
