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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 43.4 | 43.4 | 42 | 43.3 | -0.1 | -0.2% | 76,400 |
| 2010/11/18 | 43.5 | 43.5 | 42.5 | 43.4 | -0.1 | -0.2% | 15,600 |
| 2010/11/17 | 42.7 | 43.8 | 42.7 | 43.5 | ±0 | ±0% | 14,400 |
| 2010/11/16 | 42 | 43.8 | 42 | 43.5 | +0.5 | +1.2% | 16,400 |
| 2010/11/15 | 43.4 | 43.8 | 41.5 | 43 | +0.6 | +1.4% | 96,400 |
| 2010/11/12 | 42.5 | 42.6 | 41.1 | 42.4 | -1.1 | -2.5% | 139,200 |
| 2010/11/11 | 45.4 | 45.5 | 42.8 | 43.5 | -0.3 | -0.7% | 91,200 |
| 2010/11/10 | 45 | 45 | 42.8 | 43.8 | -1.5 | -3.3% | 34,000 |
| 2010/11/09 | 47.3 | 47.3 | 44.8 | 45.3 | -2.2 | -4.6% | 39,200 |
| 2010/11/08 | 48.4 | 48.4 | 45 | 47.5 | -0.9 | -1.9% | 38,800 |
| 2010/11/05 | 47.8 | 48.5 | 47.6 | 48.4 | +0.6 | +1.3% | 14,400 |
| 2010/11/04 | 48.5 | 48.5 | 47.7 | 47.8 | -0.5 | -1% | 11,200 |
| 2010/11/02 | 49.5 | 49.5 | 48 | 48.3 | -2.7 | -5.3% | 19,600 |
| 2010/11/01 | 51.2 | 51.3 | 49.5 | 51 | -0.2 | -0.4% | 7,200 |
| 2010/10/29 | 51.7 | 51.7 | 50.5 | 51.2 | -0.5 | -1% | 2,400 |
| 2010/10/28 | 52 | 52 | 50.5 | 51.7 | +0.4 | +0.8% | 45,200 |
| 2010/10/27 | 47.5 | 51.3 | 47.5 | 51.3 | +3.5 | +7.3% | 34,400 |
| 2010/10/26 | 47.7 | 47.9 | 47.3 | 47.8 | ±0 | ±0% | 26,800 |
| 2010/10/25 | 49.8 | 49.9 | 47.8 | 47.8 | -2.3 | -4.6% | 51,200 |
| 2010/10/22 | 50 | 50.3 | 50 | 50.1 | -0.3 | -0.6% | 18,800 |
| 2010/10/21 | 49.5 | 50.9 | 49.5 | 50.4 | +0.4 | +0.8% | 7,200 |
| 2010/10/20 | 51.3 | 51.3 | 49.3 | 50 | -1.3 | -2.5% | 35,600 |
| 2010/10/19 | 52.4 | 52.4 | 51.3 | 51.3 | -1.1 | -2.1% | 16,000 |
| 2010/10/18 | 52.5 | 52.5 | 51.3 | 52.4 | -0.1 | -0.2% | 11,200 |
| 2010/10/15 | 53.3 | 53.4 | 51.3 | 52.5 | -1.4 | -2.6% | 16,800 |
| 2010/10/14 | 56.3 | 56.3 | 53.1 | 53.9 | -3.1 | -5.4% | 11,600 |
| 2010/10/13 | 54.5 | 57 | 52.5 | 57 | +3.2 | +5.9% | 17,600 |
| 2010/10/12 | 53.8 | 54.1 | 52.1 | 53.8 | -0.7 | -1.3% | 13,600 |
| 2010/10/08 | 52.7 | 54.8 | 52.7 | 54.5 | -0.3 | -0.5% | 12,800 |
| 2010/10/07 | 52.5 | 54.8 | 52.5 | 54.8 | +0.5 | +0.9% | 7,200 |
| 2010/10/06 | 52.5 | 54.3 | 51.3 | 54.3 | +3 | +5.8% | 30,000 |
| 2010/10/05 | 51.1 | 51.3 | 45.3 | 51.3 | ±0 | ±0% | 82,000 |
| 2010/10/04 | 53.9 | 54.7 | 51.3 | 51.3 | -2.6 | -4.8% | 41,200 |
| 2010/10/01 | 56.3 | 56.3 | 53.9 | 53.9 | -2.4 | -4.3% | 46,800 |
| 2010/09/30 | 56 | 56.8 | 54.3 | 56.3 | -0.9 | -1.6% | 44,800 |
| 2010/09/29 | 57.8 | 57.8 | 55 | 57.2 | -0.3 | -0.5% | 35,600 |
| 2010/09/28 | 58.4 | 58.4 | 53.8 | 57.5 | -2.3 | -3.8% | 159,200 |
| 2010/09/27 | 57.5 | 59.8 | 57.5 | 59.8 | +2.4 | +4.2% | 64,400 |
| 2010/09/24 | 56.8 | 57.7 | 56.3 | 57.4 | +1.8 | +3.2% | 31,600 |
| 2010/09/22 | 57.6 | 58.8 | 55.6 | 55.6 | -1.9 | -3.3% | 102,000 |
| 2010/09/21 | 59 | 59 | 56 | 57.5 | -2.4 | -4% | 94,400 |
| 2010/09/17 | 59.9 | 60 | 58.6 | 59.9 | ±0 | ±0% | 45,200 |
| 2010/09/16 | 60 | 60 | 59.4 | 59.9 | -0.1 | -0.2% | 41,200 |
| 2010/09/15 | 60 | 60 | 59.6 | 60 | ±0 | ±0% | 33,600 |
| 2010/09/14 | 63.4 | 63.4 | 58.8 | 60 | -2.5 | -4% | 68,000 |
| 2010/09/13 | 62.5 | 63.2 | 61.5 | 62.5 | +1.2 | +2% | 14,800 |
| 2010/09/10 | 61.8 | 62.5 | 61.3 | 61.3 | -0.5 | -0.8% | 30,800 |
| 2010/09/09 | 61.5 | 62.3 | 61.5 | 61.8 | +0.3 | +0.5% | 4,400 |
| 2010/09/08 | 61.9 | 62.5 | 61.4 | 61.5 | -1 | -1.6% | 7,600 |
| 2010/09/07 | 62.5 | 62.5 | 61.9 | 62.5 | -0.8 | -1.3% | 14,000 |
3301～
3350
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
