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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,778 | 1,787 | 1,655 | 1,698 | -66 | -3.7% | 528,100 |
| 2017/07/07 | 1,799 | 1,808 | 1,731 | 1,764 | -25 | -1.4% | 453,200 |
| 2017/07/06 | 1,635 | 1,850 | 1,631 | 1,789 | +114 | +6.8% | 1,526,600 |
| 2017/07/05 | 1,800 | 1,979 | 1,655 | 1,675 | -225 | -11.8% | 2,237,900 |
| 2017/07/04 | 2,250 | 2,297 | 1,760 | 1,900 | -254 | -11.8% | 2,709,000 |
| 2017/07/03 | 1,979 | 2,190 | 1,920 | 2,154 | +193 | +9.8% | 1,576,300 |
| 2017/06/30 | 1,890 | 1,970 | 1,865 | 1,961 | +12 | +0.6% | 1,383,200 |
| 2017/06/29 | 1,905 | 1,949 | 1,901 | 1,949 | +94 | +5.1% | 1,022,600 |
| 2017/06/28 | 1,725 | 1,899 | 1,725 | 1,855 | +138 | +8% | 1,603,400 |
| 2017/06/27 | 1,680 | 1,722 | 1,584 | 1,717 | +67 | +4.1% | 1,197,800 |
| 2017/06/26 | 1,558 | 1,650 | 1,532 | 1,650 | +149 | +9.9% | 1,157,500 |
| 2017/06/23 | 1,431 | 1,520 | 1,431 | 1,501 | +78 | +5.5% | 890,400 |
| 2017/06/22 | 1,400 | 1,441 | 1,395 | 1,423 | +18 | +1.3% | 286,100 |
| 2017/06/21 | 1,455 | 1,455 | 1,380 | 1,405 | -44 | -3% | 633,900 |
| 2017/06/20 | 1,477 | 1,487 | 1,417 | 1,449 | -17 | -1.2% | 581,200 |
| 2017/06/19 | 1,451 | 1,499 | 1,440 | 1,466 | +111 | +8.2% | 908,300 |
| 2017/06/16 | 1,395 | 1,430 | 1,321 | 1,355 | -113 | -7.7% | 969,800 |
| 2017/06/15 | 1,482 | 1,593 | 1,265 | 1,468 | +8 | +0.5% | 2,205,700 |
| 2017/06/14 | 1,401 | 1,500 | 1,401 | 1,460 | +82 | +6% | 1,329,000 |
| 2017/06/13 | 1,300 | 1,380 | 1,300 | 1,378 | +33 | +2.5% | 679,100 |
| 2017/06/12 | 1,370 | 1,373 | 1,250 | 1,345 | +32 | +2.4% | 954,000 |
| 2017/06/09 | 1,250 | 1,313 | 1,250 | 1,313 | +92 | +7.5% | 871,100 |
| 2017/06/08 | 1,200 | 1,245 | 1,190 | 1,221 | +26 | +2.2% | 983,100 |
| 2017/06/07 | 1,155 | 1,198 | 1,155 | 1,195 | +51 | +4.5% | 663,800 |
| 2017/06/06 | 1,129 | 1,147 | 1,111 | 1,144 | +24 | +2.1% | 433,600 |
| 2017/06/05 | 1,110 | 1,129 | 1,102 | 1,120 | +38 | +3.5% | 490,100 |
| 2017/06/02 | 1,100 | 1,112 | 1,068 | 1,082 | +18 | +1.7% | 604,700 |
| 2017/06/01 | 1,027 | 1,065 | 1,018 | 1,064 | +49 | +4.8% | 477,800 |
| 2017/05/31 | 995 | 1,050 | 990 | 1,015 | +18 | +1.8% | 441,900 |
| 2017/05/30 | 1,029 | 1,029 | 997 | 997 | -23 | -2.3% | 405,900 |
| 2017/05/29 | 1,003 | 1,050 | 992 | 1,020 | -2 | -0.2% | 580,400 |
| 2017/05/26 | 1,050 | 1,057 | 1,001 | 1,022 | -73 | -6.7% | 1,018,300 |
| 2017/05/25 | 1,202 | 1,230 | 1,048 | 1,095 | -60 | -5.2% | 1,744,500 |
| 2017/05/24 | 1,070 | 1,179 | 1,069 | 1,155 | +107 | +10.2% | 1,638,600 |
| 2017/05/23 | 999 | 1,049 | 998 | 1,048 | +57 | +5.8% | 1,076,500 |
| 2017/05/22 | 966 | 992 | 966 | 991 | +27 | +2.8% | 390,800 |
| 2017/05/19 | 980 | 999 | 957 | 964 | +17 | +1.8% | 883,800 |
| 2017/05/18 | 902 | 950 | 882 | 947 | +43 | +4.8% | 921,600 |
| 2017/05/17 | 889 | 905 | 878 | 904 | +39 | +4.5% | 512,400 |
| 2017/05/16 | 915 | 915 | 865 | 865 | -25 | -2.8% | 580,600 |
| 2017/05/15 | 890 | 900 | 883 | 890 | +9 | +1% | 323,300 |
| 2017/05/12 | 876 | 890 | 870 | 881 | +1 | +0.1% | 150,000 |
| 2017/05/11 | 891 | 891 | 875 | 880 | -9 | -1% | 124,500 |
| 2017/05/10 | 880 | 892 | 871 | 889 | +15 | +1.7% | 215,100 |
| 2017/05/09 | 858 | 879 | 858 | 874 | +21 | +2.5% | 205,300 |
| 2017/05/08 | 850 | 855 | 848 | 853 | +11 | +1.3% | 135,100 |
| 2017/05/02 | 838 | 842 | 835 | 842 | +9 | +1.1% | 85,300 |
| 2017/05/01 | 816 | 839 | 808 | 833 | +17 | +2.1% | 124,700 |
| 2017/04/28 | 822 | 822 | 814 | 816 | -3 | -0.4% | 66,200 |
| 2017/04/27 | 822 | 823 | 814 | 819 | -1 | -0.1% | 59,700 |
2001～
2050
件表示中 / 3785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 | 20,400円 | +0.5% | - | 0.00% | 60.90倍 | 2.36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 |
| アークランズ | 190,200円 | +6.1% | -0.9% | 2.10% | 10.21倍 | 0.98倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ドトル日レス | 266,900円 | +3.8% | +11.5% | 2.02% | 15.67倍 | 1.08倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 日本調剤 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 松屋フーズ | 617,000円 | +13.5% | -6.8% | 0.39% | 63.58倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
