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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3 | 3 | 2 | 3 | ±0 | ±0% | 423,000 |
| 2010/08/04 | 2 | 3 | 2 | 3 | ±0 | ±0% | 212,000 |
| 2010/08/03 | 3 | 3 | 2 | 3 | ±0 | ±0% | 678,000 |
| 2010/08/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 205,000 |
| 2010/07/30 | 3 | 3 | 2 | 3 | ±0 | ±0% | 318,000 |
| 2010/07/29 | 3 | 3 | 2 | 3 | ±0 | ±0% | 653,000 |
| 2010/07/28 | 2 | 3 | 2 | 3 | ±0 | ±0% | 243,000 |
| 2010/07/27 | 3 | 3 | 3 | 3 | ±0 | ±0% | 215,000 |
| 2010/07/26 | 3 | 3 | 2 | 3 | ±0 | ±0% | 777,000 |
| 2010/07/23 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,873,000 |
| 2010/07/22 | 3 | 3 | 2 | 3 | ±0 | ±0% | 9,733,000 |
| 2010/07/21 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,102,000 |
| 2010/07/20 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,619,000 |
| 2010/07/16 | 4 | 4 | 3 | 3 | ±0 | ±0% | 874,000 |
| 2010/07/15 | 3 | 4 | 3 | 3 | ±0 | ±0% | 804,000 |
| 2010/07/14 | 3 | 4 | 3 | 3 | ±0 | ±0% | 822,000 |
| 2010/07/13 | 3 | 3 | 3 | 3 | ±0 | ±0% | 385,000 |
| 2010/07/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 479,000 |
| 2010/07/09 | 3 | 4 | 3 | 3 | ±0 | ±0% | 205,000 |
| 2010/07/08 | 3 | 4 | 3 | 3 | ±0 | ±0% | 334,000 |
| 2010/07/07 | 3 | 4 | 3 | 3 | ±0 | ±0% | 228,000 |
| 2010/07/06 | 3 | 4 | 3 | 3 | ±0 | ±0% | 342,000 |
| 2010/07/05 | 3 | 4 | 3 | 3 | ±0 | ±0% | 628,000 |
| 2010/07/02 | 4 | 4 | 3 | 3 | ±0 | ±0% | 702,000 |
| 2010/07/01 | 3 | 4 | 3 | 3 | ±0 | ±0% | 446,000 |
| 2010/06/30 | 4 | 4 | 3 | 3 | -1 | -25% | 283,000 |
| 2010/06/29 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,648,000 |
| 2010/06/28 | 4 | 4 | 3 | 4 | ±0 | ±0% | 230,000 |
| 2010/06/25 | 4 | 4 | 3 | 4 | ±0 | ±0% | 335,000 |
| 2010/06/24 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,099,000 |
| 2010/06/23 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,802,000 |
| 2010/06/22 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,486,000 |
| 2010/06/21 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,038,000 |
| 2010/06/18 | 4 | 5 | 4 | 4 | ±0 | ±0% | 739,000 |
| 2010/06/17 | 4 | 5 | 3 | 4 | ±0 | ±0% | 830,000 |
| 2010/06/16 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,486,000 |
| 2010/06/15 | 4 | 5 | 4 | 4 | ±0 | ±0% | 194,000 |
| 2010/06/14 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,631,000 |
| 2010/06/11 | 4 | 5 | 3 | 4 | +1 | +33.3% | 1,283,000 |
| 2010/06/10 | 4 | 4 | 3 | 3 | -1 | -25% | 526,000 |
| 2010/06/09 | 4 | 4 | 4 | 4 | ±0 | ±0% | 1,034,000 |
| 2010/06/08 | 4 | 4 | 4 | 4 | ±0 | ±0% | 2,030,000 |
| 2010/06/07 | 4 | 4 | 4 | 4 | ±0 | ±0% | 2,372,000 |
| 2010/06/04 | 4 | 5 | 4 | 4 | ±0 | ±0% | 644,000 |
| 2010/06/03 | 4 | 5 | 4 | 4 | ±0 | ±0% | 705,000 |
| 2010/06/02 | 4 | 5 | 4 | 4 | ±0 | ±0% | 332,000 |
| 2010/06/01 | 4 | 5 | 4 | 4 | ±0 | ±0% | 207,000 |
| 2010/05/31 | 4 | 5 | 4 | 4 | ±0 | ±0% | 453,000 |
| 2010/05/28 | 4 | 5 | 4 | 4 | ±0 | ±0% | 559,000 |
| 2010/05/27 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,549,000 |
3501～
3550
件表示中 / 3586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 | 2,600円 | +1.2% | - | 0.00% | - | 1.22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 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アールエイジ | 82,200円 | +36.9% | +68.3% | 4.38% | 4.98倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
| フォーライフ | 60,900円 | +7.2% | +65.9% | 2.87% | 5.94倍 | 0.65倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
