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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 45 | 45 | 43.8 | 45 | +0.9 | +2% | 123,600 |
| 2011/09/26 | 45 | 45 | 43.8 | 44.1 | -0.4 | -0.9% | 81,600 |
| 2011/09/22 | 44.8 | 44.8 | 43.8 | 44.5 | +0.7 | +1.6% | 44,400 |
| 2011/09/21 | 45 | 45 | 43.8 | 43.8 | -0.3 | -0.7% | 72,800 |
| 2011/09/20 | 45 | 45.1 | 44.1 | 44.1 | -1.2 | -2.6% | 83,600 |
| 2011/09/16 | 46.5 | 46.5 | 44.5 | 45.3 | -1.1 | -2.4% | 134,800 |
| 2011/09/15 | 46.4 | 46.4 | 46.2 | 46.4 | +0.1 | +0.2% | 25,600 |
| 2011/09/14 | 46.4 | 46.4 | 46.1 | 46.3 | -0.1 | -0.2% | 29,600 |
| 2011/09/13 | 46.4 | 46.4 | 46.3 | 46.4 | +0.1 | +0.2% | 20,800 |
| 2011/09/12 | 46.3 | 46.4 | 46.1 | 46.3 | -0.1 | -0.2% | 25,200 |
| 2011/09/09 | 46.4 | 46.4 | 46.1 | 46.4 | ±0 | ±0% | 21,600 |
| 2011/09/08 | 46.5 | 46.5 | 46 | 46.4 | +0.3 | +0.7% | 21,600 |
| 2011/09/07 | 46.5 | 46.5 | 46.1 | 46.1 | -0.2 | -0.4% | 26,000 |
| 2011/09/06 | 46.5 | 46.5 | 46.1 | 46.3 | -0.1 | -0.2% | 27,200 |
| 2011/09/05 | 46.5 | 46.5 | 46.3 | 46.4 | +0.3 | +0.7% | 16,000 |
| 2011/09/02 | 46.5 | 46.6 | 46.1 | 46.1 | -0.4 | -0.9% | 31,200 |
| 2011/09/01 | 46.5 | 46.5 | 46.3 | 46.5 | ±0 | ±0% | 16,000 |
| 2011/08/31 | 46.5 | 46.5 | 45.5 | 46.5 | +0.9 | +2% | 27,600 |
| 2011/08/30 | 45.5 | 45.8 | 45.2 | 45.6 | +0.4 | +0.9% | 21,600 |
| 2011/08/29 | 45.5 | 45.5 | 45 | 45.2 | +0.4 | +0.9% | 67,200 |
| 2011/08/26 | 45.3 | 45.3 | 44.5 | 44.8 | ±0 | ±0% | 28,400 |
| 2011/08/25 | 44.3 | 45 | 44.3 | 44.8 | +0.3 | +0.7% | 19,600 |
| 2011/08/24 | 45.8 | 46 | 44.5 | 44.5 | -0.3 | -0.7% | 46,400 |
| 2011/08/23 | 46.6 | 46.6 | 44.8 | 44.8 | +0.2 | +0.4% | 106,400 |
| 2011/08/22 | 45 | 45 | 44.5 | 44.6 | ±0 | ±0% | 26,400 |
| 2011/08/19 | 45 | 45 | 44.6 | 44.6 | -0.5 | -1.1% | 45,600 |
| 2011/08/18 | 45.2 | 45.2 | 45.1 | 45.1 | -0.1 | -0.2% | 18,800 |
| 2011/08/17 | 45 | 45.2 | 44.9 | 45.2 | +0.2 | +0.4% | 41,200 |
| 2011/08/16 | 46.4 | 46.5 | 45 | 45 | -1 | -2.2% | 30,400 |
| 2011/08/15 | 47 | 47.1 | 45.9 | 46 | ±0 | ±0% | 46,400 |
| 2011/08/12 | 46.4 | 46.5 | 45.6 | 46 | +1 | +2.2% | 18,000 |
| 2011/08/11 | 46.3 | 46.5 | 44.5 | 45 | -1.3 | -2.8% | 25,600 |
| 2011/08/10 | 44.9 | 46.6 | 44.9 | 46.3 | +1.7 | +3.8% | 16,400 |
| 2011/08/09 | 43.8 | 44.9 | 42.5 | 44.6 | -0.8 | -1.8% | 56,400 |
| 2011/08/08 | 45.6 | 45.6 | 45 | 45.4 | -0.2 | -0.4% | 24,400 |
| 2011/08/05 | 46 | 46 | 45 | 45.6 | -1.1 | -2.4% | 57,600 |
| 2011/08/04 | 46.9 | 46.9 | 46.3 | 46.7 | -0.2 | -0.4% | 7,600 |
| 2011/08/03 | 47.5 | 47.5 | 46.3 | 46.9 | -0.6 | -1.3% | 16,400 |
| 2011/08/02 | 47.2 | 47.5 | 47 | 47.5 | -0.3 | -0.6% | 18,000 |
| 2011/08/01 | 47.5 | 47.8 | 47 | 47.8 | -0.1 | -0.2% | 19,200 |
| 2011/07/29 | 48 | 48 | 47 | 47.9 | -0.1 | -0.2% | 25,200 |
| 2011/07/28 | 48.5 | 48.5 | 47.6 | 48 | +0.1 | +0.2% | 108,800 |
| 2011/07/27 | 47.6 | 47.9 | 47.5 | 47.9 | +0.3 | +0.6% | 30,800 |
| 2011/07/26 | 48 | 48 | 47.5 | 47.6 | -0.2 | -0.4% | 25,200 |
| 2011/07/25 | 47.4 | 48.5 | 47.4 | 47.8 | +1.3 | +2.8% | 28,000 |
| 2011/07/22 | 46.5 | 47.3 | 46 | 46.5 | +0.4 | +0.9% | 25,600 |
| 2011/07/21 | 46.3 | 46.5 | 46.1 | 46.1 | -0.1 | -0.2% | 14,000 |
| 2011/07/20 | 46.3 | 46.5 | 45.8 | 46.2 | +0.4 | +0.9% | 13,200 |
| 2011/07/19 | 46.3 | 46.6 | 45.8 | 45.8 | +0.5 | +1.1% | 14,400 |
| 2011/07/15 | 46.8 | 46.8 | 45.2 | 45.3 | +0.3 | +0.7% | 32,800 |
3351～
3400
件表示中 / 3716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 | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35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 |
| イオン北海 | 88,100円 | +7.9% | +18.5% | 1.82% | 24.55倍 | 1.68倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ドトル日レス | 267,400円 | +3.8% | +11.5% | 2.02% | 16.08倍 | 1.11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 |
| ハイデ日高 | 315,500円 | +7.9% | +6.2% | 1.39% | 27.70倍 | 4.39倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 577,000円 | +11.1% | -37.9% | 0.42% | 100.00倍 | 2.41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
