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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 49.4 | 49.8 | 49 | 49.3 | +0.5 | +1% | 17,200 |
| 2012/01/20 | 48.3 | 49.3 | 48.3 | 48.8 | +0.7 | +1.5% | 17,600 |
| 2012/01/19 | 48.7 | 48.8 | 48 | 48.1 | -0.4 | -0.8% | 15,200 |
| 2012/01/18 | 47.5 | 48.5 | 47.5 | 48.5 | +1 | +2.1% | 15,600 |
| 2012/01/17 | 47.5 | 47.8 | 47.5 | 47.5 | -0.1 | -0.2% | 17,200 |
| 2012/01/16 | 47.9 | 47.9 | 47.6 | 47.6 | -0.2 | -0.4% | 25,200 |
| 2012/01/13 | 47.6 | 47.9 | 47.5 | 47.8 | +0.3 | +0.6% | 15,600 |
| 2012/01/12 | 47.1 | 47.8 | 47.1 | 47.5 | +0.4 | +0.8% | 12,400 |
| 2012/01/11 | 47.7 | 47.8 | 47 | 47.1 | -0.4 | -0.8% | 24,800 |
| 2012/01/10 | 47.9 | 47.9 | 47 | 47.5 | +1 | +2.2% | 19,200 |
| 2012/01/06 | 46.3 | 48 | 46.3 | 46.5 | +0.2 | +0.4% | 30,000 |
| 2012/01/05 | 47 | 47 | 45 | 46.3 | -0.1 | -0.2% | 29,200 |
| 2012/01/04 | 46.4 | 46.5 | 45 | 46.4 | -0.1 | -0.2% | 28,400 |
| 2011/12/30 | 46.3 | 46.9 | 46 | 46.5 | -0.3 | -0.6% | 18,400 |
| 2011/12/29 | 47.3 | 47.3 | 46.5 | 46.8 | -0.2 | -0.4% | 18,400 |
| 2011/12/28 | 47 | 47.3 | 47 | 47 | +0.7 | +1.5% | 67,200 |
| 2011/12/27 | 45 | 46.3 | 45 | 46.3 | +1.3 | +2.9% | 68,400 |
| 2011/12/26 | 44.9 | 45 | 44.5 | 45 | +0.1 | +0.2% | 79,200 |
| 2011/12/22 | 45 | 45 | 44.6 | 44.9 | -0.1 | -0.2% | 4,000 |
| 2011/12/21 | 45 | 45 | 42.8 | 45 | +0.1 | +0.2% | 88,000 |
| 2011/12/20 | 44.8 | 44.9 | 43.8 | 44.9 | -0.1 | -0.2% | 20,800 |
| 2011/12/19 | 45 | 45 | 44.6 | 45 | ±0 | ±0% | 22,800 |
| 2011/12/16 | 45 | 45 | 44.8 | 45 | -0.1 | -0.2% | 20,400 |
| 2011/12/15 | 45.5 | 45.5 | 45 | 45.1 | +0.1 | +0.2% | 24,000 |
| 2011/12/14 | 44.9 | 45 | 44.8 | 45 | ±0 | ±0% | 18,800 |
| 2011/12/13 | 45.2 | 45.2 | 44.8 | 45 | +0.2 | +0.4% | 14,000 |
| 2011/12/12 | 45 | 45.3 | 44.7 | 44.8 | +0.2 | +0.4% | 22,000 |
| 2011/12/09 | 44.8 | 44.9 | 44.5 | 44.6 | ±0 | ±0% | 20,400 |
| 2011/12/08 | 44.6 | 44.7 | 44.3 | 44.6 | +0.1 | +0.2% | 12,400 |
| 2011/12/07 | 44.6 | 44.7 | 44 | 44.5 | +0.5 | +1.1% | 15,200 |
| 2011/12/06 | 44.5 | 44.5 | 44 | 44 | ±0 | ±0% | 31,200 |
| 2011/12/05 | 44 | 44.6 | 43.9 | 44 | +0.2 | +0.5% | 14,800 |
| 2011/12/02 | 44.4 | 44.4 | 43.8 | 43.8 | -0.2 | -0.5% | 5,200 |
| 2011/12/01 | 44.1 | 44.3 | 43.8 | 44 | ±0 | ±0% | 13,200 |
| 2011/11/30 | 44 | 44.1 | 44 | 44 | -1 | -2.2% | 20,000 |
| 2011/11/29 | 45.3 | 45.5 | 44.8 | 45 | +0.5 | +1.1% | 14,400 |
| 2011/11/28 | 44.5 | 45 | 44.5 | 44.5 | +0.7 | +1.6% | 64,800 |
| 2011/11/25 | 43.8 | 43.8 | 43.5 | 43.8 | -0.3 | -0.7% | 17,600 |
| 2011/11/24 | 43.9 | 44.3 | 43.8 | 44.1 | ±0 | ±0% | 15,600 |
| 2011/11/22 | 43.8 | 44.2 | 43.6 | 44.1 | +0.3 | +0.7% | 5,200 |
| 2011/11/21 | 44 | 44.3 | 43.8 | 43.8 | -0.2 | -0.5% | 9,600 |
| 2011/11/18 | 44 | 44.1 | 43.5 | 44 | ±0 | ±0% | 7,200 |
| 2011/11/17 | 43.4 | 44 | 43.4 | 44 | ±0 | ±0% | 4,400 |
| 2011/11/16 | 44.3 | 44.3 | 43.4 | 44 | -0.3 | -0.7% | 4,400 |
| 2011/11/15 | 44.5 | 44.5 | 43.8 | 44.3 | +0.8 | +1.8% | 20,800 |
| 2011/11/14 | 42.8 | 43.8 | 42.8 | 43.5 | +0.6 | +1.4% | 12,800 |
| 2011/11/11 | 43.1 | 43.3 | 42.9 | 42.9 | -0.6 | -1.4% | 10,000 |
| 2011/11/10 | 43.6 | 43.9 | 43 | 43.5 | -0.4 | -0.9% | 12,000 |
| 2011/11/09 | 44.1 | 44.1 | 43.5 | 43.9 | -0.2 | -0.5% | 8,800 |
| 2011/11/08 | 43.9 | 44.3 | 43.5 | 44.1 | +0.1 | +0.2% | 14,000 |
3251～
3300
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
