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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 74.5 | 77.3 | 73 | 77 | -8 | -9.4% | 128,400 |
| 2013/03/26 | 86 | 86 | 85 | 85 | -1 | -1.2% | 100,400 |
| 2013/03/25 | 86 | 86.3 | 85.3 | 86 | +0.2 | +0.2% | 91,200 |
| 2013/03/22 | 86 | 86.3 | 85.5 | 85.8 | -0.2 | -0.2% | 47,200 |
| 2013/03/21 | 85.8 | 86 | 85.5 | 86 | +0.7 | +0.8% | 41,200 |
| 2013/03/19 | 85 | 85.8 | 85 | 85.3 | -0.2 | -0.2% | 49,600 |
| 2013/03/18 | 85.5 | 85.5 | 85 | 85.5 | +0.2 | +0.2% | 41,600 |
| 2013/03/15 | 85 | 85.3 | 84.8 | 85.3 | +0.5 | +0.6% | 41,200 |
| 2013/03/14 | 84.8 | 85 | 84.3 | 84.8 | +0.3 | +0.4% | 28,000 |
| 2013/03/13 | 84.8 | 85 | 84.5 | 84.5 | -0.3 | -0.4% | 25,200 |
| 2013/03/12 | 84.3 | 84.8 | 83.8 | 84.8 | +0.5 | +0.6% | 40,000 |
| 2013/03/11 | 83.8 | 84.5 | 83.5 | 84.3 | +1 | +1.2% | 51,600 |
| 2013/03/08 | 83.8 | 83.8 | 83 | 83.3 | -0.2 | -0.2% | 57,200 |
| 2013/03/07 | 83.5 | 83.5 | 83 | 83.5 | +0.5 | +0.6% | 42,000 |
| 2013/03/06 | 83.5 | 83.8 | 82.8 | 83 | -0.3 | -0.4% | 44,800 |
| 2013/03/05 | 83 | 83.3 | 82.5 | 83.3 | +0.8 | +1% | 58,400 |
| 2013/03/04 | 82.5 | 83.3 | 82 | 82.5 | +1 | +1.2% | 60,000 |
| 2013/03/01 | 81.3 | 81.5 | 80 | 81.5 | +0.7 | +0.9% | 53,600 |
| 2013/02/28 | 80.8 | 80.8 | 78.8 | 80.8 | +4 | +5.2% | 78,000 |
| 2013/02/27 | 77.3 | 77.5 | 75.3 | 76.8 | +2 | +2.7% | 55,200 |
| 2013/02/26 | 72 | 74.8 | 71.5 | 74.8 | +2.8 | +3.9% | 51,600 |
| 2013/02/25 | 71.3 | 72.3 | 68.8 | 72 | +4.2 | +6.2% | 56,400 |
| 2013/02/22 | 67 | 67.8 | 67 | 67.8 | +0.8 | +1.2% | 28,400 |
| 2013/02/21 | 66.8 | 67 | 66.3 | 67 | +0.2 | +0.3% | 65,200 |
| 2013/02/20 | 66.3 | 66.8 | 65.8 | 66.8 | -0.7 | -1% | 92,000 |
| 2013/02/19 | 66.3 | 67.5 | 66 | 67.5 | +1.2 | +1.8% | 90,400 |
| 2013/02/18 | 68 | 68 | 65 | 66.3 | -0.5 | -0.7% | 60,800 |
| 2013/02/15 | 69.8 | 69.8 | 64.3 | 66.8 | -1.2 | -1.8% | 88,400 |
| 2013/02/14 | 70 | 70.5 | 65.3 | 68 | -2.5 | -3.5% | 85,200 |
| 2013/02/13 | 77.5 | 77.5 | 70 | 70.5 | -7.3 | -9.4% | 112,800 |
| 2013/02/12 | 78.8 | 79 | 77.5 | 77.8 | -1.2 | -1.5% | 48,400 |
| 2013/02/08 | 79 | 79.5 | 78.8 | 79 | -0.5 | -0.6% | 34,400 |
| 2013/02/07 | 79.8 | 79.8 | 78.8 | 79.5 | ±0 | ±0% | 38,400 |
| 2013/02/06 | 79.8 | 80 | 79.3 | 79.5 | ±0 | ±0% | 25,200 |
| 2013/02/05 | 80 | 80 | 79.3 | 79.5 | ±0 | ±0% | 31,200 |
| 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 |
3051～
3100
件表示中 / 3784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% | 61.19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 |
| アークランズ | 191,000円 | +6.1% | -0.9% | 2.09% | 10.26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 |
| 日本調剤 | 395,000円 | +3.4% | -0.2% | 0.00% | 33.72倍 | 2.00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 |
| ドトル日レス | 267,000円 | +3.8% | +11.5% | 2.02% | 15.68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 |
| 松屋フーズ | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60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
