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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 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 |
| 2010/09/06 | 62.5 | 63.3 | 62.5 | 63.3 | -0.5 | -0.8% | 10,800 |
| 2010/09/03 | 64 | 64 | 62.3 | 63.8 | -0.2 | -0.3% | 14,000 |
| 2010/09/02 | 65 | 66.3 | 64 | 64 | -1 | -1.5% | 8,000 |
| 2010/09/01 | 67.3 | 67.5 | 64.3 | 65 | -1.5 | -2.3% | 73,200 |
| 2010/08/31 | 65.8 | 67.5 | 65.8 | 66.5 | +1.7 | +2.6% | 38,400 |
| 2010/08/30 | 63.3 | 65.5 | 63.3 | 64.8 | +2.3 | +3.7% | 36,000 |
| 2010/08/27 | 62.3 | 62.5 | 60.3 | 62.5 | +0.2 | +0.3% | 9,600 |
| 2010/08/26 | 61.8 | 62.3 | 58.9 | 62.3 | +1.5 | +2.5% | 26,800 |
| 2010/08/25 | 60.8 | 60.8 | 58.5 | 60.8 | ±0 | ±0% | 56,400 |
| 2010/08/24 | 60.5 | 61.8 | 60.1 | 60.8 | +0.3 | +0.5% | 20,800 |
| 2010/08/23 | 61.3 | 61.3 | 60.1 | 60.5 | -0.5 | -0.8% | 12,800 |
| 2010/08/20 | 62.5 | 62.5 | 58.8 | 61 | -1.5 | -2.4% | 42,800 |
| 2010/08/19 | 63.8 | 63.8 | 61.5 | 62.5 | ±0 | ±0% | 24,800 |
| 2010/08/18 | 60 | 62.5 | 59.5 | 62.5 | +3 | +5% | 35,200 |
| 2010/08/17 | 62.7 | 62.7 | 56.5 | 59.5 | -2.8 | -4.5% | 124,800 |
| 2010/08/16 | 68.3 | 68.3 | 61.8 | 62.3 | -4.7 | -7% | 102,400 |
| 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 |
3651～
3700
件表示中 / 3783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 |
| イオン北海 | 92,100円 | +7.9% | +18.5% | 1.74% | 25.67倍 | 1.76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 |
| 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% | 15.67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 |
市場注目の銘柄
チャート関連のコラム
