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 |
|---|---|---|---|---|---|---|---|
| 2012/06/15 | 48.9 | 48.9 | 47.9 | 48.5 | +0.5 | +1% | 25,600 |
| 2012/06/14 | 47.9 | 48 | 47.7 | 48 | +0.1 | +0.2% | 9,600 |
| 2012/06/13 | 47.9 | 48.4 | 47.8 | 47.9 | -0.3 | -0.6% | 10,000 |
| 2012/06/12 | 48.7 | 48.7 | 47.8 | 48.2 | -0.3 | -0.6% | 19,200 |
| 2012/06/11 | 48 | 48.8 | 48 | 48.5 | +0.8 | +1.7% | 10,800 |
| 2012/06/08 | 47.5 | 47.7 | 47.4 | 47.7 | +0.2 | +0.4% | 9,200 |
| 2012/06/07 | 47.7 | 47.7 | 47.5 | 47.5 | ±0 | ±0% | 6,400 |
| 2012/06/06 | 47.5 | 47.5 | 47.4 | 47.5 | ±0 | ±0% | 12,000 |
| 2012/06/05 | 47.8 | 47.8 | 47.3 | 47.5 | -0.3 | -0.6% | 20,400 |
| 2012/06/04 | 47.6 | 47.8 | 47.5 | 47.8 | ±0 | ±0% | 12,800 |
| 2012/06/01 | 47.9 | 47.9 | 47.8 | 47.8 | -0.1 | -0.2% | 6,800 |
| 2012/05/31 | 47.8 | 47.9 | 47.8 | 47.9 | +0.1 | +0.2% | 12,000 |
| 2012/05/30 | 48.8 | 48.8 | 47.8 | 47.8 | -0.3 | -0.6% | 3,200 |
| 2012/05/29 | 47.8 | 48.5 | 47.8 | 48.1 | +0.3 | +0.6% | 11,200 |
| 2012/05/28 | 48.8 | 49 | 47.6 | 47.8 | -0.3 | -0.6% | 81,600 |
| 2012/05/25 | 48 | 48.1 | 47.7 | 48.1 | +0.3 | +0.6% | 8,400 |
| 2012/05/24 | 48 | 48 | 47.6 | 47.8 | -0.2 | -0.4% | 4,000 |
| 2012/05/23 | 48.3 | 48.3 | 47.6 | 48 | ±0 | ±0% | 10,400 |
| 2012/05/22 | 47.5 | 48.3 | 47.5 | 48 | +0.7 | +1.5% | 14,400 |
| 2012/05/21 | 47.7 | 47.7 | 47.3 | 47.3 | -0.2 | -0.4% | 12,000 |
| 2012/05/18 | 47.7 | 47.7 | 47.4 | 47.5 | -0.1 | -0.2% | 18,000 |
| 2012/05/17 | 47.5 | 47.6 | 47.5 | 47.6 | ±0 | ±0% | 7,600 |
| 2012/05/16 | 47.6 | 47.6 | 47.5 | 47.6 | -0.2 | -0.4% | 13,600 |
| 2012/05/15 | 48.5 | 48.5 | 47.5 | 47.8 | -0.9 | -1.8% | 32,000 |
| 2012/05/14 | 48.7 | 48.8 | 48.5 | 48.7 | +0.1 | +0.2% | 10,400 |
| 2012/05/11 | 48.8 | 48.8 | 48.5 | 48.6 | -0.2 | -0.4% | 8,400 |
| 2012/05/10 | 48.9 | 48.9 | 48.3 | 48.8 | ±0 | ±0% | 4,800 |
| 2012/05/09 | 49 | 49 | 48.3 | 48.8 | -0.2 | -0.4% | 6,400 |
| 2012/05/08 | 49 | 49 | 48 | 49 | ±0 | ±0% | 16,000 |
| 2012/05/07 | 49.8 | 49.8 | 48.8 | 49 | -0.8 | -1.6% | 26,000 |
| 2012/05/02 | 49.5 | 49.8 | 49.5 | 49.8 | +0.4 | +0.8% | 10,000 |
| 2012/05/01 | 50.1 | 50.3 | 49.3 | 49.4 | +0.1 | +0.2% | 73,200 |
| 2012/04/27 | 49 | 49.3 | 49 | 49.3 | +0.3 | +0.6% | 10,800 |
| 2012/04/26 | 48.7 | 49 | 48.6 | 49 | +0.3 | +0.6% | 12,000 |
| 2012/04/25 | 48.9 | 48.9 | 48.6 | 48.7 | +0.1 | +0.2% | 7,200 |
| 2012/04/24 | 48.3 | 49 | 48.3 | 48.6 | +0.4 | +0.8% | 10,800 |
| 2012/04/23 | 48.4 | 48.4 | 48.2 | 48.2 | +0.2 | +0.4% | 6,800 |
| 2012/04/20 | 48.3 | 48.4 | 48 | 48 | -0.1 | -0.2% | 7,600 |
| 2012/04/19 | 47.8 | 48.3 | 47.8 | 48.1 | ±0 | ±0% | 10,400 |
| 2012/04/18 | 47.9 | 48.3 | 47.8 | 48.1 | +0.4 | +0.8% | 14,400 |
| 2012/04/17 | 47.8 | 47.8 | 47.5 | 47.7 | -0.6 | -1.2% | 8,400 |
| 2012/04/16 | 48.3 | 48.3 | 47.3 | 48.3 | +1 | +2.1% | 33,200 |
| 2012/04/13 | 47.3 | 47.3 | 47.2 | 47.3 | ±0 | ±0% | 4,000 |
| 2012/04/12 | 47.3 | 47.4 | 47.2 | 47.3 | +0.1 | +0.2% | 8,400 |
| 2012/04/11 | 47.1 | 47.2 | 47.1 | 47.2 | ±0 | ±0% | 17,200 |
| 2012/04/10 | 47.2 | 47.4 | 47.1 | 47.2 | -0.2 | -0.4% | 17,200 |
| 2012/04/09 | 47.4 | 47.4 | 47.1 | 47.4 | ±0 | ±0% | 15,600 |
| 2012/04/06 | 47.3 | 47.4 | 47.3 | 47.4 | +0.1 | +0.2% | 8,400 |
| 2012/04/05 | 47.4 | 47.4 | 47.1 | 47.3 | -0.1 | -0.2% | 21,200 |
| 2012/04/04 | 47.7 | 47.7 | 47.3 | 47.4 | -0.4 | -0.8% | 9,200 |
3151～
3200
件表示中 / 3693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 | 23,700円 | +6.9% | - | 0.00% | 70.75倍 | 3.02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 |
| 物語コーポ | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アスクル | 151,900円 | +1.8% | -17.9% | 2.50% | 16.85倍 | 1.88倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アダストリア | 287,500円 | +4.1% | +19.0% | 3.13% | 10.73倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 平和堂 | 265,800円 | +2.5% | +6.6% | 2.48% | 12.37倍 | 0.70倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
