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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 21 | 21 | 21 | 21 | ±0 | ±0% | 31,800 |
| 2023/04/06 | 21 | 22 | 21 | 21 | -1 | -4.5% | 27,000 |
| 2023/04/05 | 22 | 22 | 21 | 22 | ±0 | ±0% | 9,400 |
| 2023/04/04 | 22 | 22 | 21 | 22 | ±0 | ±0% | 4,300 |
| 2023/04/03 | 22 | 22 | 21 | 22 | ±0 | ±0% | 11,400 |
| 2023/03/31 | 22 | 22 | 21 | 22 | ±0 | ±0% | 8,700 |
| 2023/03/30 | 21 | 22 | 21 | 22 | +1 | +4.8% | 13,400 |
| 2023/03/29 | 21 | 22 | 21 | 21 | -1 | -4.5% | 4,000 |
| 2023/03/28 | 22 | 22 | 21 | 22 | ±0 | ±0% | 12,100 |
| 2023/03/27 | 21 | 22 | 21 | 22 | +1 | +4.8% | 19,600 |
| 2023/03/24 | 21 | 22 | 21 | 21 | -1 | -4.5% | 130,900 |
| 2023/03/23 | 22 | 22 | 21 | 22 | ±0 | ±0% | 15,400 |
| 2023/03/22 | 22 | 23 | 21 | 22 | ±0 | ±0% | 71,700 |
| 2023/03/20 | 22 | 22 | 21 | 22 | ±0 | ±0% | 64,100 |
| 2023/03/17 | 22 | 22 | 22 | 22 | +1 | +4.8% | 46,900 |
| 2023/03/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 147,700 |
| 2023/03/15 | 22 | 22 | 22 | 22 | ±0 | ±0% | 21,800 |
| 2023/03/14 | 23 | 23 | 22 | 22 | -1 | -4.3% | 219,800 |
| 2023/03/13 | 23 | 23 | 22 | 23 | ±0 | ±0% | 10,900 |
| 2023/03/10 | 22 | 23 | 22 | 23 | ±0 | ±0% | 90,700 |
| 2023/03/09 | 23 | 23 | 22 | 23 | +1 | +4.5% | 51,000 |
| 2023/03/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 533,900 |
| 2023/03/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 50,700 |
| 2023/03/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 14,300 |
| 2023/03/03 | 22 | 23 | 21 | 22 | ±0 | ±0% | 73,200 |
| 2023/03/02 | 23 | 23 | 22 | 22 | -1 | -4.3% | 230,300 |
| 2023/03/01 | 22 | 23 | 22 | 23 | ±0 | ±0% | 319,200 |
| 2023/02/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 78,900 |
| 2023/02/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 110,100 |
| 2023/02/24 | 23 | 23 | 22 | 23 | ±0 | ±0% | 264,400 |
| 2023/02/22 | 23 | 23 | 22 | 23 | +1 | +4.5% | 35,500 |
| 2023/02/21 | 21 | 23 | 21 | 22 | +1 | +4.8% | 918,900 |
| 2023/02/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 25,200 |
| 2023/02/17 | 21 | 22 | 21 | 21 | -1 | -4.5% | 232,400 |
| 2023/02/16 | 22 | 23 | 22 | 22 | ±0 | ±0% | 436,100 |
| 2023/02/15 | 21 | 23 | 20 | 22 | +2 | +10% | 1,115,900 |
| 2023/02/14 | 20 | 21 | 20 | 20 | -1 | -4.8% | 11,500 |
| 2023/02/13 | 20 | 21 | 19 | 21 | +1 | +5% | 65,400 |
| 2023/02/10 | 20 | 21 | 20 | 20 | ±0 | ±0% | 147,600 |
| 2023/02/09 | 20 | 21 | 19 | 20 | ±0 | ±0% | 804,100 |
| 2023/02/08 | 21 | 21 | 20 | 20 | ±0 | ±0% | 10,000 |
| 2023/02/07 | 21 | 21 | 20 | 20 | ±0 | ±0% | 92,300 |
| 2023/02/06 | 20 | 21 | 20 | 20 | ±0 | ±0% | 4,900 |
| 2023/02/03 | 21 | 21 | 20 | 20 | -1 | -4.8% | 25,900 |
| 2023/02/02 | 21 | 21 | 20 | 21 | ±0 | ±0% | 15,800 |
| 2023/02/01 | 21 | 21 | 20 | 21 | ±0 | ±0% | 44,800 |
| 2023/01/31 | 21 | 21 | 20 | 21 | ±0 | ±0% | 41,100 |
| 2023/01/30 | 20 | 21 | 20 | 21 | ±0 | ±0% | 44,700 |
| 2023/01/27 | 21 | 21 | 20 | 21 | ±0 | ±0% | 84,900 |
| 2023/01/26 | 20 | 21 | 20 | 21 | -1 | -4.5% | 86,700 |
401～
450
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 | 0.66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
