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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 25,200 |
| 2023/02/17 | 21 | 22 | 21 | 21 | -1 | -4.5% | 232,400 |
| 2023/02/16 | 22 | 23 | 22 | 22 | ±0 | ±0% | 436,100 |
| 2023/02/15 | 21 | 23 | 20 | 22 | +2 | +10% | 1,115,900 |
| 2023/02/14 | 20 | 21 | 20 | 20 | -1 | -4.8% | 11,500 |
| 2023/02/13 | 20 | 21 | 19 | 21 | +1 | +5% | 65,400 |
| 2023/02/10 | 20 | 21 | 20 | 20 | ±0 | ±0% | 147,600 |
| 2023/02/09 | 20 | 21 | 19 | 20 | ±0 | ±0% | 804,100 |
| 2023/02/08 | 21 | 21 | 20 | 20 | ±0 | ±0% | 10,000 |
| 2023/02/07 | 21 | 21 | 20 | 20 | ±0 | ±0% | 92,300 |
| 2023/02/06 | 20 | 21 | 20 | 20 | ±0 | ±0% | 4,900 |
| 2023/02/03 | 21 | 21 | 20 | 20 | -1 | -4.8% | 25,900 |
| 2023/02/02 | 21 | 21 | 20 | 21 | ±0 | ±0% | 15,800 |
| 2023/02/01 | 21 | 21 | 20 | 21 | ±0 | ±0% | 44,800 |
| 2023/01/31 | 21 | 21 | 20 | 21 | ±0 | ±0% | 41,100 |
| 2023/01/30 | 20 | 21 | 20 | 21 | ±0 | ±0% | 44,700 |
| 2023/01/27 | 21 | 21 | 20 | 21 | ±0 | ±0% | 84,900 |
| 2023/01/26 | 20 | 21 | 20 | 21 | -1 | -4.5% | 86,700 |
| 2023/01/25 | 22 | 22 | 20 | 22 | ±0 | ±0% | 90,600 |
| 2023/01/24 | 21 | 22 | 20 | 22 | ±0 | ±0% | 163,500 |
| 2023/01/23 | 20 | 22 | 20 | 22 | +2 | +10% | 52,200 |
| 2023/01/20 | 21 | 21 | 20 | 20 | -1 | -4.8% | 80,600 |
| 2023/01/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 261,300 |
| 2023/01/18 | 21 | 22 | 20 | 22 | +1 | +4.8% | 87,500 |
| 2023/01/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 66,700 |
| 2023/01/16 | 21 | 21 | 20 | 21 | ±0 | ±0% | 149,300 |
| 2023/01/13 | 21 | 21 | 21 | 21 | -1 | -4.5% | 91,900 |
| 2023/01/12 | 21 | 22 | 21 | 22 | +1 | +4.8% | 11,400 |
| 2023/01/11 | 21 | 22 | 21 | 21 | ±0 | ±0% | 7,000 |
| 2023/01/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 3,700 |
| 2023/01/06 | 21 | 22 | 21 | 21 | -1 | -4.5% | 12,500 |
| 2023/01/05 | 21 | 22 | 21 | 22 | ±0 | ±0% | 38,000 |
| 2023/01/04 | 20 | 22 | 20 | 22 | +1 | +4.8% | 31,500 |
| 2022/12/30 | 20 | 22 | 20 | 21 | ±0 | ±0% | 39,400 |
| 2022/12/29 | 21 | 22 | 20 | 21 | +1 | +5% | 241,700 |
| 2022/12/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 122,800 |
| 2022/12/27 | 21 | 22 | 20 | 21 | ±0 | ±0% | 276,900 |
| 2022/12/26 | 21 | 22 | 21 | 21 | ±0 | ±0% | 143,600 |
| 2022/12/23 | 21 | 22 | 21 | 21 | -1 | -4.5% | 120,000 |
| 2022/12/22 | 22 | 22 | 21 | 22 | ±0 | ±0% | 7,200 |
| 2022/12/21 | 22 | 23 | 21 | 22 | ±0 | ±0% | 121,400 |
| 2022/12/20 | 22 | 23 | 21 | 22 | ±0 | ±0% | 89,700 |
| 2022/12/19 | 21 | 23 | 21 | 22 | +1 | +4.8% | 323,600 |
| 2022/12/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 163,600 |
| 2022/12/15 | 21 | 23 | 21 | 22 | +1 | +4.8% | 318,400 |
| 2022/12/14 | 22 | 22 | 21 | 21 | -1 | -4.5% | 52,600 |
| 2022/12/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 245,100 |
| 2022/12/12 | 21 | 22 | 21 | 21 | ±0 | ±0% | 21,900 |
| 2022/12/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 41,000 |
| 2022/12/08 | 21 | 22 | 21 | 21 | ±0 | ±0% | 157,200 |
601～
650
件表示中 / 3754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 | 109,600円 | +13.6% | -48.5% | 1.37% | 24.97倍 | 1.62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 | 61,400円 | +3.3% | +88.2% | 0.00% | - | 2.92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 |
| セントラル総 | 41,200円 | +49.0% | +4.6% | 3.88% | 7.92倍 | 0.39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 |
| ファストステジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
