ＲＩＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 43 | 43 | 41 | 42 | -1 | -2.3% | 740,100 |
| 2025/07/30 | 43 | 45 | 42 | 43 | ±0 | ±0% | 1,114,000 |
| 2025/07/29 | 42 | 45 | 42 | 43 | +2 | +4.9% | 2,630,400 |
| 2025/07/28 | 41 | 42 | 40 | 41 | -1 | -2.4% | 1,004,400 |
| 2025/07/25 | 42 | 43 | 40 | 42 | +1 | +2.4% | 1,793,600 |
| 2025/07/24 | 42 | 43 | 41 | 41 | -1 | -2.4% | 927,400 |
| 2025/07/23 | 42 | 44 | 41 | 42 | ±0 | ±0% | 1,233,300 |
| 2025/07/22 | 42 | 44 | 40 | 42 | ±0 | ±0% | 1,827,700 |
| 2025/07/18 | 44 | 44 | 41 | 42 | -2 | -4.5% | 3,016,900 |
| 2025/07/17 | 51 | 51 | 42 | 44 | -7 | -13.7% | 9,674,300 |
| 2025/07/16 | 40 | 58 | 39 | 51 | +11 | +27.5% | 22,449,600 |
| 2025/07/15 | 41 | 41 | 39 | 40 | -1 | -2.4% | 1,098,700 |
| 2025/07/14 | 42 | 42 | 39 | 41 | -2 | -4.7% | 1,341,800 |
| 2025/07/11 | 40 | 43 | 40 | 43 | +3 | +7.5% | 915,700 |
| 2025/07/10 | 42 | 42 | 40 | 40 | -2 | -4.8% | 1,659,200 |
| 2025/07/09 | 42 | 42 | 41 | 42 | ±0 | ±0% | 162,300 |
| 2025/07/08 | 42 | 43 | 41 | 42 | ±0 | ±0% | 460,300 |
| 2025/07/07 | 39 | 45 | 39 | 42 | +3 | +7.7% | 1,849,600 |
| 2025/07/04 | 40 | 41 | 38 | 39 | -1 | -2.5% | 708,500 |
| 2025/07/03 | 42 | 42 | 39 | 40 | -1 | -2.4% | 916,500 |
| 2025/07/02 | 43 | 43 | 38 | 41 | -3 | -6.8% | 2,743,200 |
| 2025/07/01 | 40 | 47 | 39 | 44 | +4 | +10% | 6,047,200 |
| 2025/06/30 | 39 | 41 | 39 | 40 | ±0 | ±0% | 896,100 |
| 2025/06/27 | 40 | 41 | 39 | 40 | +1 | +2.6% | 1,380,200 |
| 2025/06/26 | 38 | 40 | 37 | 39 | +1 | +2.6% | 1,396,100 |
| 2025/06/25 | 39 | 39 | 35 | 38 | -1 | -2.6% | 1,666,700 |
| 2025/06/24 | 36 | 40 | 36 | 39 | +5 | +14.7% | 3,809,600 |
| 2025/06/23 | 35 | 36 | 33 | 34 | +1 | +3% | 1,012,600 |
| 2025/06/20 | 35 | 36 | 33 | 33 | -2 | -5.7% | 1,565,500 |
| 2025/06/19 | 33 | 36 | 33 | 35 | +3 | +9.4% | 2,661,500 |
| 2025/06/18 | 33 | 34 | 31 | 32 | -1 | -3% | 1,648,400 |
| 2025/06/17 | 32 | 33 | 30 | 33 | +1 | +3.1% | 1,539,100 |
| 2025/06/16 | 30 | 32 | 30 | 32 | +2 | +6.7% | 384,300 |
| 2025/06/13 | 31 | 31 | 30 | 30 | ±0 | ±0% | 234,000 |
| 2025/06/12 | 31 | 31 | 30 | 30 | ±0 | ±0% | 72,300 |
| 2025/06/11 | 30 | 31 | 30 | 30 | ±0 | ±0% | 288,200 |
| 2025/06/10 | 30 | 31 | 29 | 30 | +1 | +3.4% | 1,202,800 |
| 2025/06/09 | 29 | 30 | 29 | 29 | -1 | -3.3% | 104,500 |
| 2025/06/06 | 29 | 30 | 29 | 30 | +1 | +3.4% | 226,100 |
| 2025/06/05 | 30 | 30 | 29 | 29 | ±0 | ±0% | 130,600 |
| 2025/06/04 | 30 | 30 | 29 | 29 | -1 | -3.3% | 186,900 |
| 2025/06/03 | 30 | 30 | 29 | 30 | ±0 | ±0% | 106,300 |
| 2025/06/02 | 30 | 30 | 29 | 30 | ±0 | ±0% | 538,400 |
| 2025/05/30 | 30 | 31 | 30 | 30 | ±0 | ±0% | 190,200 |
| 2025/05/29 | 31 | 31 | 30 | 30 | -1 | -3.2% | 908,700 |
| 2025/05/28 | 30 | 31 | 29 | 31 | +1 | +3.3% | 716,800 |
| 2025/05/27 | 30 | 31 | 29 | 30 | ±0 | ±0% | 432,600 |
| 2025/05/26 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,121,700 |
| 2025/05/23 | 33 | 34 | 30 | 30 | -3 | -9.1% | 3,731,800 |
| 2025/05/22 | 34 | 34 | 33 | 33 | -1 | -2.9% | 661,100 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「ＲＩＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＩＳＥ | 4,200円 | +3.9% | -35.3% | 0.00% | - | -1.84倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| グランディー | 107,900円 | +13.6% | -48.5% | 1.39% | 24.58倍 | 1.60倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| Ｇ－ＦＡＣ | 60,200円 | +3.3% | +88.2% | 0.00% | - | 2.86倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
| ファストステジ | - | - | - | - | - | - |
|
- |
| セントラル総 | 40,900円 | +49.0% | +4.6% | 3.91% | 7.86倍 | 0.38倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国的に拠点展開、九電工グループ |
市場注目の銘柄
チャート関連のコラム
