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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 57 | 57.5 | 57 | 57.5 | +0.3 | +0.5% | 34,800 |
2011/02/03 | 57.1 | 57.2 | 57 | 57.2 | +0.1 | +0.2% | 34,400 |
2011/02/02 | 57.5 | 57.5 | 57 | 57.1 | +0.1 | +0.2% | 23,600 |
2011/02/01 | 57.2 | 57.4 | 56.8 | 57 | -0.1 | -0.2% | 70,000 |
2011/01/31 | 57.1 | 57.1 | 56.8 | 57.1 | ±0 | ±0% | 42,400 |
2011/01/28 | 57.2 | 57.2 | 56.5 | 57.1 | +0.6 | +1.1% | 60,400 |
2011/01/27 | 56.5 | 56.5 | 56.1 | 56.5 | +0.5 | +0.9% | 36,400 |
2011/01/26 | 56.3 | 56.4 | 55.6 | 56 | ±0 | ±0% | 47,600 |
2011/01/25 | 56.2 | 56.6 | 55.9 | 56 | -0.2 | -0.4% | 42,000 |
2011/01/24 | 56 | 56.2 | 55.4 | 56.2 | +1.1 | +2% | 50,400 |
2011/01/21 | 55.6 | 55.8 | 53.8 | 55.1 | -0.5 | -0.9% | 72,000 |
2011/01/20 | 56 | 56 | 55 | 55.6 | -0.3 | -0.5% | 34,800 |
2011/01/19 | 55.7 | 55.9 | 55 | 55.9 | ±0 | ±0% | 57,200 |
2011/01/18 | 55.9 | 56 | 55.2 | 55.9 | ±0 | ±0% | 25,600 |
2011/01/17 | 57.1 | 57.1 | 55.4 | 55.9 | ±0 | ±0% | 53,600 |
2011/01/14 | 56 | 56 | 55.3 | 55.9 | +0.5 | +0.9% | 22,400 |
2011/01/13 | 54.5 | 56.8 | 54.3 | 55.4 | +0.9 | +1.7% | 96,000 |
2011/01/12 | 54.4 | 54.5 | 52.5 | 54.5 | ±0 | ±0% | 85,200 |
2011/01/11 | 53.8 | 54.6 | 53.1 | 54.5 | ±0 | ±0% | 40,000 |
2011/01/07 | 54 | 54.5 | 53 | 54.5 | -0.7 | -1.3% | 45,200 |
2011/01/06 | 56.5 | 56.5 | 50 | 55.2 | -0.6 | -1.1% | 188,000 |
2011/01/05 | 58.4 | 58.4 | 55.1 | 55.8 | -2.9 | -4.9% | 90,400 |
2011/01/04 | 58.1 | 59 | 57.5 | 58.7 | -0.6 | -1% | 98,800 |
2010/12/30 | 55.8 | 59.4 | 54.7 | 59.3 | +3.5 | +6.3% | 134,800 |
2010/12/29 | 56.2 | 56.6 | 54.5 | 55.8 | -0.4 | -0.7% | 87,200 |
2010/12/28 | 52 | 56.3 | 51.9 | 56.2 | +5 | +9.8% | 171,200 |
2010/12/27 | 48.8 | 51.3 | 48.8 | 51.2 | +3.3 | +6.9% | 83,200 |
2010/12/24 | 46.3 | 47.9 | 45.8 | 47.9 | +1.8 | +3.9% | 183,200 |
2010/12/22 | 46.2 | 46.2 | 46.1 | 46.1 | -0.1 | -0.2% | 23,200 |
2010/12/21 | 46.2 | 46.3 | 46 | 46.2 | +0.1 | +0.2% | 33,200 |
2010/12/20 | 46.1 | 46.2 | 45.7 | 46.1 | +0.4 | +0.9% | 52,000 |
2010/12/17 | 45 | 45.9 | 45 | 45.7 | +0.7 | +1.6% | 42,000 |
2010/12/16 | 45 | 45 | 44.9 | 45 | ±0 | ±0% | 19,600 |
2010/12/15 | 46 | 46.2 | 44.5 | 45 | ±0 | ±0% | 76,400 |
2010/12/14 | 43.8 | 45 | 43.7 | 45 | +1.2 | +2.7% | 89,200 |
2010/12/13 | 43.8 | 43.8 | 43.5 | 43.8 | -0.3 | -0.7% | 52,800 |
2010/12/10 | 44.4 | 44.4 | 44.1 | 44.1 | -0.3 | -0.7% | 19,200 |
2010/12/09 | 44.7 | 44.7 | 44 | 44.4 | -0.1 | -0.2% | 33,200 |
2010/12/08 | 44.4 | 44.5 | 44 | 44.5 | +0.3 | +0.7% | 21,200 |
2010/12/07 | 43.8 | 44.2 | 43.8 | 44.2 | +0.4 | +0.9% | 26,400 |
2010/12/06 | 43.6 | 44 | 43.3 | 43.8 | +0.1 | +0.2% | 48,400 |
2010/12/03 | 44.4 | 44.4 | 43 | 43.7 | -0.7 | -1.6% | 36,400 |
2010/12/02 | 45 | 45 | 44.4 | 44.4 | -0.6 | -1.3% | 36,000 |
2010/12/01 | 46.3 | 46.5 | 44.1 | 45 | -1.2 | -2.6% | 131,200 |
2010/11/30 | 45 | 46.3 | 43.8 | 46.2 | +1.2 | +2.7% | 29,200 |
2010/11/29 | 44.3 | 45 | 44 | 45 | +1.5 | +3.4% | 70,800 |
2010/11/26 | 42.5 | 43.5 | 42.3 | 43.5 | +0.8 | +1.9% | 44,800 |
2010/11/25 | 42.6 | 42.8 | 41.1 | 42.7 | -0.4 | -0.9% | 39,200 |
2010/11/24 | 43 | 43.5 | 42.6 | 43.1 | ±0 | ±0% | 22,800 |
2010/11/22 | 43.6 | 43.9 | 43.1 | 43.1 | -0.2 | -0.5% | 26,000 |
3251~
3300
件表示中 / 3458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 | 35,100円 | - | - | - | - | 10.00倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
コメリ | 366,000円 | +4.7% | +10.3% | 1.48% | 11.51倍 | 0.74倍 |
|
新潟発祥の大手ホームセンター(HC)。小型店と大型店を組み合わせた集中出店で全国展開 |
ライフコーポ | 397,500円 | +5.4% | +2.2% | 2.52% | 10.97倍 | 1.36倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。05年より三菱商事の持分法会社に |
王将フード | 812,000円 | +8.4% | +8.4% | 1.85% | 19.17倍 | 2.23倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にFCも |
吉野家HD | 289,500円 | +8.3% | -14.0% | 0.69% | 45.68倍 | 3.10倍 |
|
牛丼の老舗、国内2位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム