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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/21 | 35 | 36 | 33 | 34 | -5 | -12.8% | 4,326,000 |
| 2025/05/20 | 32 | 42 | 32 | 39 | +6 | +18.2% | 6,839,100 |
| 2025/05/19 | 34 | 35 | 32 | 33 | -2 | -5.7% | 1,417,800 |
| 2025/05/16 | 36 | 36 | 34 | 35 | -1 | -2.8% | 1,387,300 |
| 2025/05/15 | 34 | 36 | 34 | 36 | +1 | +2.9% | 1,063,300 |
| 2025/05/14 | 35 | 35 | 33 | 35 | +1 | +2.9% | 991,700 |
| 2025/05/13 | 35 | 35 | 34 | 34 | ±0 | ±0% | 415,900 |
| 2025/05/12 | 34 | 35 | 34 | 34 | -1 | -2.9% | 361,100 |
| 2025/05/09 | 34 | 35 | 33 | 35 | +1 | +2.9% | 448,600 |
| 2025/05/08 | 34 | 35 | 33 | 34 | ±0 | ±0% | 665,000 |
| 2025/05/07 | 33 | 35 | 32 | 34 | +1 | +3% | 1,311,000 |
| 2025/05/02 | 33 | 33 | 32 | 33 | +1 | +3.1% | 189,200 |
| 2025/05/01 | 33 | 33 | 31 | 32 | ±0 | ±0% | 1,395,800 |
| 2025/04/30 | 33 | 34 | 32 | 32 | -1 | -3% | 566,300 |
| 2025/04/28 | 34 | 34 | 33 | 33 | ±0 | ±0% | 825,200 |
| 2025/04/25 | 34 | 35 | 32 | 33 | +1 | +3.1% | 1,417,500 |
| 2025/04/24 | 35 | 35 | 32 | 32 | -1 | -3% | 1,430,800 |
| 2025/04/23 | 32 | 41 | 30 | 33 | +1 | +3.1% | 18,210,000 |
| 2025/04/22 | 32 | 33 | 31 | 32 | +1 | +3.2% | 770,800 |
| 2025/04/21 | 31 | 35 | 31 | 31 | ±0 | ±0% | 2,730,000 |
| 2025/04/18 | 31 | 35 | 30 | 31 | ±0 | ±0% | 4,118,500 |
| 2025/04/17 | 30 | 38 | 29 | 31 | ±0 | ±0% | 12,285,700 |
| 2025/04/16 | 31 | 39 | 28 | 31 | ±0 | ±0% | 7,759,300 |
| 2025/04/15 | 31 | 32 | 31 | 31 | ±0 | ±0% | 123,600 |
| 2025/04/14 | 32 | 32 | 31 | 31 | -1 | -3.1% | 346,900 |
| 2025/04/11 | 29 | 32 | 29 | 32 | +1 | +3.2% | 668,800 |
| 2025/04/10 | 31 | 32 | 29 | 31 | +1 | +3.3% | 629,800 |
| 2025/04/09 | 29 | 30 | 28 | 30 | ±0 | ±0% | 623,600 |
| 2025/04/08 | 28 | 31 | 28 | 30 | +3 | +11.1% | 648,600 |
| 2025/04/07 | 26 | 28 | 26 | 27 | -2 | -6.9% | 792,300 |
| 2025/04/04 | 31 | 32 | 27 | 29 | -3 | -9.4% | 2,521,600 |
| 2025/04/03 | 32 | 33 | 31 | 32 | -1 | -3% | 1,084,800 |
| 2025/04/02 | 33 | 35 | 32 | 33 | +1 | +3.1% | 2,293,900 |
| 2025/04/01 | 34 | 35 | 32 | 32 | -2 | -5.9% | 1,713,500 |
| 2025/03/31 | 35 | 35 | 33 | 34 | ±0 | ±0% | 912,200 |
| 2025/03/28 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,045,900 |
1～
50
件表示中 / 3717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 | - | +3.9% | -35.3% | - | - | - |
|
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 |
| 東武住販 | - | +1.9% | -2.9% | - | - | - |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| アズ企画 | - | +8.6% | +8.1% | - | - | - |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| マリオン | - | +4.3% | +5.4% | - | - | - |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| アールエイジ | - | -32.3% | -57.0% | - | - | - |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
市場注目の銘柄
チャート関連のコラム
