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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 25 | 25 | 23 | 24 | -1 | -4% | 68,300 |
| 2021/11/30 | 24 | 25 | 24 | 25 | +1 | +4.2% | 48,500 |
| 2021/11/29 | 24 | 24 | 24 | 24 | ±0 | ±0% | 76,800 |
| 2021/11/26 | 25 | 25 | 24 | 24 | ±0 | ±0% | 41,200 |
| 2021/11/25 | 24 | 24 | 24 | 24 | ±0 | ±0% | 28,100 |
| 2021/11/24 | 24 | 25 | 24 | 24 | -1 | -4% | 14,100 |
| 2021/11/22 | 25 | 25 | 24 | 25 | ±0 | ±0% | 179,200 |
| 2021/11/19 | 25 | 25 | 24 | 25 | ±0 | ±0% | 9,400 |
| 2021/11/18 | 24 | 25 | 24 | 25 | +1 | +4.2% | 14,300 |
| 2021/11/17 | 24 | 25 | 24 | 24 | ±0 | ±0% | 41,400 |
| 2021/11/16 | 25 | 25 | 24 | 24 | -1 | -4% | 35,900 |
| 2021/11/15 | 25 | 25 | 24 | 25 | ±0 | ±0% | 222,200 |
| 2021/11/12 | 25 | 26 | 25 | 25 | ±0 | ±0% | 20,900 |
| 2021/11/11 | 26 | 26 | 25 | 25 | ±0 | ±0% | 12,300 |
| 2021/11/10 | 26 | 26 | 25 | 25 | ±0 | ±0% | 28,500 |
| 2021/11/09 | 26 | 26 | 25 | 25 | -1 | -3.8% | 8,200 |
| 2021/11/08 | 26 | 26 | 25 | 26 | ±0 | ±0% | 28,600 |
| 2021/11/05 | 26 | 27 | 25 | 26 | ±0 | ±0% | 44,100 |
| 2021/11/04 | 25 | 27 | 25 | 26 | ±0 | ±0% | 20,400 |
| 2021/11/02 | 26 | 26 | 25 | 26 | +1 | +4% | 50,400 |
| 2021/11/01 | 26 | 26 | 25 | 25 | -1 | -3.8% | 39,900 |
| 2021/10/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 16,000 |
| 2021/10/28 | 26 | 26 | 25 | 26 | ±0 | ±0% | 10,100 |
| 2021/10/27 | 26 | 27 | 26 | 26 | ±0 | ±0% | 77,600 |
| 2021/10/26 | 26 | 27 | 26 | 26 | ±0 | ±0% | 12,400 |
| 2021/10/25 | 27 | 27 | 26 | 26 | ±0 | ±0% | 58,600 |
| 2021/10/22 | 26 | 27 | 26 | 26 | ±0 | ±0% | 14,700 |
| 2021/10/21 | 27 | 27 | 26 | 26 | -1 | -3.7% | 2,000 |
| 2021/10/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 48,500 |
| 2021/10/19 | 27 | 27 | 26 | 27 | ±0 | ±0% | 23,400 |
| 2021/10/18 | 27 | 27 | 26 | 27 | ±0 | ±0% | 17,100 |
| 2021/10/15 | 27 | 28 | 26 | 27 | ±0 | ±0% | 22,000 |
| 2021/10/14 | 28 | 28 | 26 | 27 | -1 | -3.6% | 31,700 |
| 2021/10/13 | 27 | 28 | 26 | 28 | +1 | +3.7% | 37,800 |
| 2021/10/12 | 28 | 28 | 26 | 27 | -1 | -3.6% | 63,700 |
| 2021/10/11 | 27 | 28 | 26 | 28 | +1 | +3.7% | 228,600 |
| 2021/10/08 | 26 | 27 | 26 | 27 | ±0 | ±0% | 33,200 |
| 2021/10/07 | 26 | 27 | 26 | 27 | +1 | +3.8% | 28,200 |
| 2021/10/06 | 26 | 27 | 26 | 26 | ±0 | ±0% | 36,300 |
| 2021/10/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 108,300 |
| 2021/10/04 | 26 | 27 | 25 | 26 | -1 | -3.7% | 86,500 |
| 2021/10/01 | 26 | 27 | 25 | 27 | ±0 | ±0% | 131,600 |
| 2021/09/30 | 27 | 27 | 25 | 27 | ±0 | ±0% | 207,400 |
| 2021/09/29 | 27 | 28 | 25 | 27 | +1 | +3.8% | 487,700 |
| 2021/09/28 | 25 | 26 | 25 | 26 | +1 | +4% | 89,200 |
| 2021/09/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 43,700 |
| 2021/09/24 | 25 | 26 | 25 | 26 | +1 | +4% | 120,300 |
| 2021/09/22 | 24 | 25 | 24 | 25 | ±0 | ±0% | 34,100 |
| 2021/09/21 | 25 | 26 | 24 | 25 | +1 | +4.2% | 202,700 |
| 2021/09/17 | 25 | 26 | 24 | 24 | -1 | -4% | 34,000 |
901～
950
件表示中 / 3756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 | 110,700円 | +13.6% | -48.5% | 1.36% | 25.22倍 | 1.64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 | 62,000円 | +3.3% | +88.2% | 0.00% | - | 2.95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 | 41,300円 | +49.0% | +4.6% | 3.87% | 7.94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
