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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 69.4 | 69.4 | 65.1 | 67 | -2.4 | -3.5% | 97,600 |
| 2010/08/12 | 71.9 | 71.9 | 69.3 | 69.4 | -1.2 | -1.7% | 59,200 |
| 2010/08/11 | 70 | 71.1 | 66.3 | 70.6 | +11.8 | +20.1% | 238,400 |
| 2010/08/10 | 58.8 | 58.8 | 58.8 | 58.8 | -1.2 | -2% | 2,400 |
| 2010/08/09 | 60 | 60 | 56.3 | 60 | -0.3 | -0.5% | 8,800 |
| 2010/08/06 | 55 | 60.3 | 55 | 60.3 | - | - | 8,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 56.3 | 56.3 | 56.3 | 56.3 | +1.5 | +2.7% | 3,200 |
| 2010/08/03 | 54.8 | 54.8 | 54.8 | 54.8 | ±0 | ±0% | 400 |
| 2010/08/02 | 54.8 | 56 | 54.8 | 54.8 | +0.8 | +1.5% | 5,600 |
| 2010/07/30 | 56.3 | 56.3 | 54 | 54 | ±0 | ±0% | 4,800 |
| 2010/07/29 | 52.8 | 54 | 52.8 | 54 | -1.3 | -2.4% | 800 |
| 2010/07/28 | 55.3 | 55.3 | 55.3 | 55.3 | +0.8 | +1.5% | 54,400 |
| 2010/07/27 | 52.3 | 54.5 | 52.3 | 54.5 | +2.3 | +4.4% | 3,600 |
| 2010/07/26 | 52.3 | 52.3 | 51 | 52.2 | ±0 | ±0% | 4,400 |
| 2010/07/23 | 50 | 52.5 | 50 | 52.2 | -0.3 | -0.6% | 8,800 |
| 2010/07/22 | 52.5 | 52.5 | 50 | 52.5 | - | - | 3,200 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 50.3 | 52.5 | 50 | 52.5 | -2.5 | -4.5% | 6,000 |
| 2010/07/16 | 55 | 55 | 55 | 55 | +1.5 | +2.8% | 1,200 |
| 2010/07/15 | 53.8 | 53.8 | 51.2 | 53.5 | +1 | +1.9% | 16,800 |
| 2010/07/14 | 52.2 | 52.5 | 51.8 | 52.5 | +0.4 | +0.8% | 10,800 |
| 2010/07/13 | 52.1 | 52.1 | 52.1 | 52.1 | +0.1 | +0.2% | 400 |
| 2010/07/12 | 53 | 53 | 50 | 52 | -0.8 | -1.5% | 7,600 |
| 2010/07/09 | 52 | 53 | 52 | 52.8 | +0.3 | +0.6% | 3,600 |
| 2010/07/08 | 52.5 | 52.5 | 52.5 | 52.5 | ±0 | ±0% | 3,200 |
| 2010/07/07 | 52.5 | 52.5 | 50.8 | 52.5 | -2 | -3.7% | 5,200 |
| 2010/07/06 | 54.5 | 54.5 | 54.5 | 54.5 | -1.3 | -2.3% | 1,600 |
| 2010/07/05 | 52.5 | 55.8 | 52.5 | 55.8 | -0.5 | -0.9% | 10,400 |
| 2010/07/02 | 56.3 | 56.3 | 56.3 | 56.3 | +1.3 | +2.4% | 800 |
| 2010/07/01 | 59.7 | 59.7 | 55 | 55 | -2.5 | -4.3% | 11,600 |
| 2010/06/30 | 57.5 | 60 | 56.3 | 57.5 | -0.8 | -1.4% | 34,000 |
| 2010/06/29 | 58.3 | 58.5 | 58.3 | 58.3 | +0.8 | +1.4% | 36,400 |
| 2010/06/28 | 56.8 | 57.5 | 56.8 | 57.5 | +1.5 | +2.7% | 51,200 |
| 2010/06/25 | 55.8 | 56 | 54 | 56 | -1 | -1.8% | 10,000 |
| 2010/06/24 | 57 | 57 | 57 | 57 | +0.7 | +1.2% | 2,400 |
| 2010/06/23 | 56.8 | 56.8 | 55 | 56.3 | -0.5 | -0.9% | 2,400 |
| 2010/06/22 | 55.5 | 56.8 | 53.8 | 56.8 | +1.3 | +2.3% | 8,000 |
| 2010/06/21 | 55 | 57.5 | 55 | 55.5 | -3.3 | -5.6% | 24,400 |
| 2010/06/18 | 60.5 | 60.5 | 58.8 | 58.8 | -1.7 | -2.8% | 13,600 |
| 2010/06/17 | 60.5 | 60.5 | 60.5 | 60.5 | -1.6 | -2.6% | 800 |
| 2010/06/16 | 62.3 | 62.5 | 60.1 | 62.1 | +0.9 | +1.5% | 31,200 |
| 2010/06/15 | 61.3 | 62.5 | 61.2 | 61.2 | +3.7 | +6.4% | 21,600 |
| 2010/06/14 | 53.8 | 58 | 53.8 | 57.5 | +2.2 | +4% | 18,000 |
| 2010/06/11 | 55.8 | 55.8 | 54 | 55.3 | +0.3 | +0.5% | 4,400 |
| 2010/06/10 | 56.3 | 56.3 | 53.8 | 55 | ±0 | ±0% | 3,200 |
| 2010/06/09 | 55 | 57.5 | 55 | 55 | ±0 | ±0% | 9,600 |
| 2010/06/08 | 57.5 | 57.5 | 52.9 | 55 | -2.5 | -4.3% | 20,000 |
| 2010/06/07 | 57 | 60.5 | 50 | 57.5 | -2.5 | -4.2% | 49,200 |
| 2010/06/04 | 59.8 | 60 | 59.8 | 60 | -1 | -1.6% | 1,600 |
3601～
3650
件表示中 / 3692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 | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01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 |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78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 | 266,000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 |
| ネクステージ | 167,500円 | +4.9% | +16.9% | 2.03% | 14.21倍 | 1.86倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
