ＲＩＺＡＰグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 1,360 | 1,362 | 1,341 | 1,349 | -9 | -0.7% | 295,700 |
| 2017/10/13 | 1,337 | 1,364 | 1,322 | 1,358 | +21 | +1.6% | 492,500 |
| 2017/10/12 | 1,330 | 1,337 | 1,315 | 1,337 | +2 | +0.1% | 283,600 |
| 2017/10/11 | 1,354 | 1,362 | 1,321 | 1,335 | -10 | -0.7% | 502,000 |
| 2017/10/10 | 1,315 | 1,350 | 1,312 | 1,345 | +47 | +3.6% | 579,400 |
| 2017/10/06 | 1,215 | 1,298 | 1,215 | 1,298 | +67 | +5.4% | 720,600 |
| 2017/10/05 | 1,251 | 1,274 | 1,208 | 1,231 | -63 | -4.9% | 985,100 |
| 2017/10/04 | 1,342 | 1,347 | 1,290 | 1,294 | -70 | -5.1% | 1,090,300 |
| 2017/10/03 | 1,388 | 1,390 | 1,353 | 1,364 | -24 | -1.7% | 708,000 |
| 2017/10/02 | 1,391 | 1,394 | 1,331 | 1,388 | +57 | +4.3% | 808,600 |
| 2017/09/29 | 1,365 | 1,438 | 1,255 | 1,331 | -17 | -1.3% | 2,080,100 |
| 2017/09/28 | 1,238 | 1,350 | 1,231 | 1,348 | +146 | +12.1% | 1,530,500 |
| 2017/09/27 | 1,146 | 1,240 | 1,145 | 1,202 | -1,033 | -46.2% | 1,388,300 |
| 2017/09/26 | 2,250 | 2,270 | 2,231 | 2,235 | -10 | -0.4% | 423,700 |
| 2017/09/25 | 2,200 | 2,246 | 2,180 | 2,245 | +45 | +2% | 340,400 |
| 2017/09/22 | 2,230 | 2,239 | 2,101 | 2,200 | +15 | +0.7% | 442,600 |
| 2017/09/21 | 2,157 | 2,230 | 2,131 | 2,185 | +78 | +3.7% | 665,200 |
| 2017/09/20 | 2,000 | 2,158 | 1,990 | 2,107 | +117 | +5.9% | 654,600 |
| 2017/09/19 | 1,990 | 2,009 | 1,980 | 1,990 | +64 | +3.3% | 341,200 |
| 2017/09/15 | 1,890 | 1,936 | 1,890 | 1,926 | +21 | +1.1% | 162,200 |
| 2017/09/14 | 1,913 | 1,925 | 1,898 | 1,905 | +5 | +0.3% | 94,100 |
| 2017/09/13 | 1,925 | 1,934 | 1,890 | 1,900 | -18 | -0.9% | 134,400 |
| 2017/09/12 | 1,909 | 1,934 | 1,905 | 1,918 | +18 | +0.9% | 227,400 |
| 2017/09/11 | 1,858 | 1,915 | 1,842 | 1,900 | +82 | +4.5% | 321,900 |
| 2017/09/08 | 1,827 | 1,830 | 1,807 | 1,818 | -10 | -0.5% | 75,500 |
| 2017/09/07 | 1,849 | 1,855 | 1,824 | 1,828 | -3 | -0.2% | 90,000 |
| 2017/09/06 | 1,735 | 1,850 | 1,720 | 1,831 | +19 | +1% | 338,600 |
| 2017/09/05 | 1,860 | 1,878 | 1,806 | 1,812 | -68 | -3.6% | 279,200 |
| 2017/09/04 | 1,886 | 1,896 | 1,819 | 1,880 | -17 | -0.9% | 310,900 |
| 2017/09/01 | 1,901 | 1,904 | 1,895 | 1,897 | -4 | -0.2% | 86,300 |
| 2017/08/31 | 1,903 | 1,909 | 1,899 | 1,901 | -3 | -0.2% | 120,000 |
| 2017/08/30 | 1,915 | 1,916 | 1,900 | 1,904 | -11 | -0.6% | 86,000 |
| 2017/08/29 | 1,880 | 1,920 | 1,880 | 1,915 | +14 | +0.7% | 143,600 |
| 2017/08/28 | 1,880 | 1,917 | 1,880 | 1,901 | -13 | -0.7% | 127,700 |
| 2017/08/25 | 1,927 | 1,938 | 1,914 | 1,914 | +5 | +0.3% | 240,200 |
| 2017/08/24 | 1,880 | 1,911 | 1,865 | 1,909 | +29 | +1.5% | 201,500 |
| 2017/08/23 | 1,844 | 1,882 | 1,826 | 1,880 | +33 | +1.8% | 202,000 |
| 2017/08/22 | 1,862 | 1,873 | 1,843 | 1,847 | -28 | -1.5% | 170,400 |
| 2017/08/21 | 1,887 | 1,908 | 1,870 | 1,875 | -15 | -0.8% | 155,300 |
| 2017/08/18 | 1,891 | 1,920 | 1,852 | 1,890 | -30 | -1.6% | 256,400 |
| 2017/08/17 | 1,906 | 1,926 | 1,892 | 1,920 | +38 | +2% | 434,300 |
| 2017/08/16 | 1,839 | 1,892 | 1,834 | 1,882 | +47 | +2.6% | 267,900 |
| 2017/08/15 | 1,850 | 1,850 | 1,824 | 1,835 | +25 | +1.4% | 170,300 |
| 2017/08/14 | 1,823 | 1,846 | 1,795 | 1,810 | -67 | -3.6% | 316,400 |
| 2017/08/10 | 1,885 | 1,886 | 1,820 | 1,877 | +26 | +1.4% | 687,700 |
| 2017/08/09 | 1,908 | 1,908 | 1,788 | 1,851 | -33 | -1.8% | 498,200 |
| 2017/08/08 | 1,859 | 1,888 | 1,852 | 1,884 | +73 | +4% | 378,900 |
| 2017/08/07 | 1,750 | 1,824 | 1,745 | 1,811 | +90 | +5.2% | 331,400 |
| 2017/08/04 | 1,663 | 1,731 | 1,661 | 1,721 | +21 | +1.2% | 190,900 |
| 2017/08/03 | 1,736 | 1,750 | 1,700 | 1,700 | -58 | -3.3% | 213,700 |
1901～
1950
件表示中 / 3751件
類似銘柄と比較する
現在ご覧いただいている「ＲＩＺＡＰ Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ゲンキードラ | 411,000円 | +9.3% | +10.3% | 0.32% | 17.85倍 | 2.52倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| イオン北海 | 89,500円 | +7.9% | +18.5% | 1.79% | 24.94倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 松屋フーズ | 616,000円 | +11.1% | -37.9% | 0.39% | 106.76倍 | 2.57倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| 青山商 | 226,100円 | +2.6% | +10.9% | 6.02% | 11.55倍 | 0.62倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
