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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 78.5 | 79.8 | 78.5 | 79.5 | +1 | +1.3% | 39,600 |
| 2013/02/01 | 78.8 | 79 | 78.3 | 78.5 | -0.8 | -1% | 48,400 |
| 2013/01/31 | 79.3 | 80 | 78.3 | 79.3 | +0.8 | +1% | 41,600 |
| 2013/01/30 | 78.8 | 79 | 77.5 | 78.5 | -0.3 | -0.4% | 66,000 |
| 2013/01/29 | 80 | 80 | 77.5 | 78.8 | +0.3 | +0.4% | 53,200 |
| 2013/01/28 | 76.8 | 90 | 75.3 | 78.5 | +5.7 | +7.8% | 155,200 |
| 2013/01/25 | 72.5 | 72.8 | 71.8 | 72.8 | +0.3 | +0.4% | 42,000 |
| 2013/01/24 | 72.8 | 72.8 | 72 | 72.5 | -0.3 | -0.4% | 26,800 |
| 2013/01/23 | 72.5 | 73 | 72 | 72.8 | +0.5 | +0.7% | 35,200 |
| 2013/01/22 | 71.8 | 72.5 | 71.8 | 72.3 | +1 | +1.4% | 43,200 |
| 2013/01/21 | 71.3 | 72.5 | 71 | 71.3 | +0.5 | +0.7% | 41,200 |
| 2013/01/18 | 70 | 71.3 | 70 | 70.8 | +0.8 | +1.1% | 29,600 |
| 2013/01/17 | 71.5 | 71.8 | 69.3 | 70 | -1.5 | -2.1% | 61,600 |
| 2013/01/16 | 68.8 | 74.3 | 68.8 | 71.5 | +3.5 | +5.1% | 75,200 |
| 2013/01/15 | 66.3 | 68 | 65 | 68 | +4.2 | +6.6% | 50,000 |
| 2013/01/11 | 63.5 | 63.8 | 63.3 | 63.8 | +0.3 | +0.5% | 40,400 |
| 2013/01/10 | 63 | 63.5 | 63 | 63.5 | +0.5 | +0.8% | 28,000 |
| 2013/01/09 | 62.5 | 63 | 62.3 | 63 | +0.5 | +0.8% | 34,800 |
| 2013/01/08 | 62.3 | 62.5 | 62 | 62.5 | +0.5 | +0.8% | 36,400 |
| 2013/01/07 | 61.3 | 62 | 60.8 | 62 | +1.2 | +2% | 54,000 |
| 2013/01/04 | 60 | 61.3 | 60 | 60.8 | +1.5 | +2.5% | 68,400 |
| 2012/12/28 | 60 | 60 | 57.5 | 59.3 | +3 | +5.3% | 98,000 |
| 2012/12/27 | 55.3 | 56.3 | 55.3 | 56.3 | +1 | +1.8% | 34,000 |
| 2012/12/26 | 55 | 56 | 54.8 | 55.3 | +0.3 | +0.5% | 34,000 |
| 2012/12/25 | 54.8 | 55 | 54.3 | 55 | +1.2 | +2.2% | 27,200 |
| 2012/12/21 | 54.3 | 54.3 | 53.8 | 53.8 | -0.5 | -0.9% | 24,000 |
| 2012/12/20 | 54 | 54.3 | 53.8 | 54.3 | ±0 | ±0% | 38,400 |
| 2012/12/19 | 54.5 | 54.8 | 54.3 | 54.3 | -0.2 | -0.4% | 30,000 |
| 2012/12/18 | 54.5 | 54.5 | 54 | 54.5 | +0.5 | +0.9% | 15,600 |
| 2012/12/17 | 55 | 55 | 54 | 54 | ±0 | ±0% | 27,600 |
| 2012/12/14 | 54 | 54 | 53.5 | 54 | ±0 | ±0% | 10,800 |
| 2012/12/13 | 53.8 | 54 | 53.5 | 54 | +0.5 | +0.9% | 14,400 |
| 2012/12/12 | 54 | 54.3 | 53.3 | 53.5 | -0.3 | -0.6% | 24,800 |
| 2012/12/11 | 54 | 54 | 53.8 | 53.8 | -0.2 | -0.4% | 15,600 |
| 2012/12/10 | 53.8 | 54 | 53.3 | 54 | +0.2 | +0.4% | 47,600 |
| 2012/12/07 | 53.5 | 54 | 53.5 | 53.8 | +0.3 | +0.6% | 26,000 |
| 2012/12/06 | 53 | 53.5 | 53 | 53.5 | +0.2 | +0.4% | 21,200 |
| 2012/12/05 | 53.3 | 53.5 | 53.3 | 53.3 | ±0 | ±0% | 14,400 |
| 2012/12/04 | 53.3 | 53.5 | 53.3 | 53.3 | -0.5 | -0.9% | 15,200 |
| 2012/12/03 | 53.5 | 53.8 | 53.3 | 53.8 | +0.3 | +0.6% | 9,600 |
| 2012/11/30 | 53.5 | 53.8 | 53.5 | 53.5 | ±0 | ±0% | 15,600 |
| 2012/11/29 | 54 | 54.8 | 53.3 | 53.5 | +0.2 | +0.4% | 16,000 |
| 2012/11/28 | 55 | 55.5 | 51.5 | 53.3 | +2 | +3.9% | 127,600 |
| 2012/11/27 | 50.5 | 51.3 | 50.5 | 51.3 | +0.8 | +1.6% | 18,400 |
| 2012/11/26 | 50.8 | 50.8 | 50.5 | 50.5 | ±0 | ±0% | 22,400 |
| 2012/11/22 | 50.3 | 50.5 | 50.3 | 50.5 | -0.3 | -0.6% | 20,400 |
| 2012/11/21 | 50.5 | 50.8 | 50.5 | 50.8 | ±0 | ±0% | 10,000 |
| 2012/11/20 | 50.5 | 50.8 | 50.5 | 50.8 | ±0 | ±0% | 7,200 |
| 2012/11/19 | 50.8 | 50.8 | 50.5 | 50.8 | ±0 | ±0% | 16,000 |
| 2012/11/16 | 50.5 | 51 | 50.5 | 50.8 | ±0 | ±0% | 15,200 |
3051～
3100
件表示中 / 3749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 | 20,500円 | +0.5% | - | 0.00% | 61.20倍 | 2.37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 |
| ハイデ日高 | 332,000円 | +7.9% | +6.2% | 1.33% | 29.15倍 | 4.63倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| イオン北海 | 90,100円 | +7.9% | +18.5% | 1.78% | 25.11倍 | 1.72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 | 614,000円 | +11.1% | -37.9% | 0.39% | 106.41倍 | 2.56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 |
| ドトル日レス | 247,400円 | +3.8% | +11.5% | 2.18% | 14.53倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
