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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 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 |
| 2010/06/03 | 61.3 | 61.3 | 60 | 61 | ±0 | ±0% | 7,200 |
| 2010/06/02 | 57.5 | 61.3 | 57.5 | 61 | +1 | +1.7% | 38,800 |
| 2010/06/01 | 61 | 61 | 58.8 | 60 | +0.7 | +1.2% | 28,800 |
| 2010/05/31 | 58.5 | 60 | 56.3 | 59.3 | +1.5 | +2.6% | 88,400 |
| 2010/05/28 | 56.3 | 59.8 | 56.3 | 57.8 | +4.3 | +8% | 96,400 |
| 2010/05/27 | 48.8 | 55 | 48.8 | 53.5 | +7.1 | +15.3% | 58,000 |
| 2010/05/26 | 45 | 48.5 | 42.5 | 46.4 | +0.1 | +0.2% | 36,400 |
| 2010/05/25 | 52.5 | 53.5 | 41.3 | 46.3 | -2.5 | -5.1% | 133,200 |
| 2010/05/24 | 50 | 51.2 | 48.8 | 48.8 | -1.2 | -2.4% | 54,400 |
| 2010/05/21 | 50 | 50 | 48.8 | 50 | -3.4 | -6.4% | 70,000 |
| 2010/05/20 | 56.5 | 56.5 | 52.1 | 53.4 | -3.1 | -5.5% | 62,800 |
| 2010/05/19 | 62.5 | 62.5 | 55 | 56.5 | -3.5 | -5.8% | 28,000 |
| 2010/05/18 | 60.3 | 60.3 | 53.8 | 60 | -6.3 | -9.5% | 217,600 |
| 2010/05/17 | 69.9 | 69.9 | 60.3 | 66.3 | -3.7 | -5.3% | 61,200 |
| 2010/05/14 | 77.6 | 77.6 | 65 | 70 | -10 | -12.5% | 74,000 |
| 2010/05/13 | 83.8 | 86.3 | 80 | 80 | -2.8 | -3.4% | 29,200 |
| 2010/05/12 | 87.5 | 89.8 | 82.8 | 82.8 | -2.2 | -2.6% | 82,400 |
| 2010/05/11 | 87.3 | 87.3 | 83.8 | 85 | -2.3 | -2.6% | 11,600 |
| 2010/05/10 | 82.3 | 87.3 | 82 | 87.3 | +3.3 | +3.9% | 16,800 |
| 2010/05/07 | 86.1 | 87 | 80 | 84 | -3.3 | -3.8% | 25,200 |
| 2010/05/06 | 87.5 | 87.5 | 85.1 | 87.3 | -0.2 | -0.2% | 6,800 |
| 2010/04/30 | 86.3 | 87.5 | 77.5 | 87.5 | +1.7 | +2% | 26,400 |
| 2010/04/28 | 87 | 87.5 | 85.8 | 85.8 | -0.5 | -0.6% | 52,800 |
| 2010/04/27 | 84.5 | 86.3 | 84.5 | 86.3 | +1.3 | +1.5% | 8,400 |
| 2010/04/26 | 83.9 | 85.8 | 78.8 | 85 | +1 | +1.2% | 141,200 |
| 2010/04/23 | 84.5 | 86.3 | 83.9 | 84 | -0.1 | -0.1% | 14,400 |
| 2010/04/22 | 86.9 | 87.5 | 84 | 84.1 | -2.8 | -3.2% | 27,600 |
| 2010/04/21 | 81.3 | 87.5 | 81.3 | 86.9 | +6.9 | +8.6% | 90,400 |
| 2010/04/20 | 77.5 | 80.3 | 74 | 80 | ±0 | ±0% | 36,400 |
| 2010/04/19 | 79.5 | 81.8 | 77.6 | 80 | -2.4 | -2.9% | 12,800 |
| 2010/04/16 | 82.6 | 82.8 | 77.6 | 82.4 | -0.6 | -0.7% | 43,600 |
| 2010/04/15 | 75 | 83.1 | 73.5 | 83 | +10.4 | +14.3% | 132,400 |
| 2010/04/14 | 66.3 | 72.8 | 66.3 | 72.6 | +7.5 | +11.5% | 70,000 |
| 2010/04/13 | 66.7 | 66.8 | 65.1 | 65.1 | -1.6 | -2.4% | 12,000 |
| 2010/04/12 | 66.7 | 66.7 | 65 | 66.7 | -0.2 | -0.3% | 11,600 |
| 2010/04/09 | 66.9 | 66.9 | 66.9 | 66.9 | ±0 | ±0% | 1,200 |
| 2010/04/08 | 65 | 67.4 | 65 | 66.9 | +1.6 | +2.5% | 9,200 |
| 2010/04/07 | 65.3 | 67.4 | 64.8 | 65.3 | ±0 | ±0% | 28,000 |
| 2010/04/06 | 66.3 | 67.3 | 64.8 | 65.3 | +0.3 | +0.5% | 36,400 |
| 2010/04/05 | 66.3 | 66.8 | 65 | 65 | -2 | -3% | 12,800 |
| 2010/04/02 | 67.5 | 68.7 | 65 | 67 | -0.5 | -0.7% | 12,000 |
| 2010/04/01 | 68.8 | 68.8 | 65 | 67.5 | - | - | 16,000 |
3701～
3749
件表示中 / 3749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 | 20,200円 | +0.5% | - | 0.00% | 60.30倍 | 2.34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 |
| ハイデ日高 | 333,000円 | +7.9% | +6.2% | 1.32% | 29.24倍 | 4.64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 |
| イオン北海 | 89,700円 | +7.9% | +18.5% | 1.78% | 25.00倍 | 1.71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 |
| 松屋フーズ | 620,000円 | +11.1% | -37.9% | 0.39% | 107.45倍 | 2.59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 |
| ドトル日レス | 249,500円 | +3.8% | +11.5% | 2.16% | 14.65倍 | 1.01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
