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 |
|---|---|---|---|---|---|---|---|
| 2012/01/10 | 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 |
| 2011/11/07 | 43.9 | 44 | 43.9 | 44 | ±0 | ±0% | 8,400 |
| 2011/11/04 | 44.6 | 44.6 | 44 | 44 | -0.5 | -1.1% | 10,000 |
| 2011/11/02 | 44.4 | 44.5 | 44.1 | 44.5 | +0.2 | +0.5% | 13,600 |
| 2011/11/01 | 44.2 | 44.3 | 44 | 44.3 | +0.1 | +0.2% | 9,600 |
| 2011/10/31 | 44.5 | 44.9 | 43.8 | 44.2 | -0.3 | -0.7% | 12,800 |
| 2011/10/28 | 45 | 45.1 | 44.3 | 44.5 | +0.2 | +0.5% | 73,200 |
| 2011/10/27 | 42.6 | 44.3 | 42.6 | 44.3 | +1.7 | +4% | 26,800 |
| 2011/10/26 | 42.6 | 42.9 | 42.5 | 42.6 | -0.1 | -0.2% | 6,800 |
| 2011/10/25 | 42.9 | 42.9 | 42.6 | 42.7 | +0.3 | +0.7% | 4,800 |
3351～
3400
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
