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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 35 | 35 | 33 | 34 | ±0 | ±0% | 912,200 |
| 2025/03/28 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,045,900 |
| 2025/03/27 | 37 | 37 | 35 | 35 | -1 | -2.8% | 1,735,600 |
| 2025/03/26 | 35 | 38 | 35 | 36 | +1 | +2.9% | 2,220,900 |
| 2025/03/25 | 36 | 37 | 35 | 35 | -1 | -2.8% | 1,334,600 |
| 2025/03/24 | 37 | 38 | 34 | 36 | -1 | -2.7% | 2,259,900 |
| 2025/03/21 | 38 | 39 | 36 | 37 | -1 | -2.6% | 1,957,100 |
| 2025/03/19 | 39 | 43 | 36 | 38 | ±0 | ±0% | 5,516,800 |
| 2025/03/18 | 35 | 39 | 34 | 38 | +4 | +11.8% | 3,089,000 |
| 2025/03/17 | 34 | 36 | 33 | 34 | ±0 | ±0% | 1,240,900 |
| 2025/03/14 | 33 | 35 | 33 | 34 | +1 | +3% | 1,148,800 |
| 2025/03/13 | 34 | 35 | 32 | 33 | ±0 | ±0% | 1,161,200 |
| 2025/03/12 | 33 | 35 | 32 | 33 | +1 | +3.1% | 980,500 |
| 2025/03/11 | 31 | 39 | 30 | 32 | ±0 | ±0% | 7,086,400 |
| 2025/03/10 | 34 | 34 | 31 | 32 | -2 | -5.9% | 1,911,100 |
| 2025/03/07 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,244,100 |
| 2025/03/06 | 34 | 35 | 33 | 34 | +1 | +3% | 2,259,900 |
| 2025/03/05 | 35 | 36 | 33 | 33 | -2 | -5.7% | 2,339,800 |
| 2025/03/04 | 35 | 36 | 33 | 35 | -2 | -5.4% | 3,404,700 |
| 2025/03/03 | 34 | 40 | 32 | 37 | +10 | +37% | 13,549,100 |
| 2025/02/28 | 28 | 29 | 27 | 27 | -2 | -6.9% | 365,900 |
| 2025/02/27 | 29 | 29 | 27 | 29 | ±0 | ±0% | 574,200 |
| 2025/02/26 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,089,800 |
| 2025/02/25 | 29 | 30 | 28 | 29 | ±0 | ±0% | 789,800 |
| 2025/02/21 | 31 | 31 | 28 | 29 | -2 | -6.5% | 1,971,900 |
| 2025/02/20 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,651,800 |
| 2025/02/19 | 33 | 33 | 29 | 31 | -3 | -8.8% | 3,950,900 |
| 2025/02/18 | 33 | 36 | 32 | 34 | +3 | +9.7% | 6,956,200 |
| 2025/02/17 | 25 | 32 | 25 | 31 | +6 | +24% | 7,611,200 |
| 2025/02/14 | 24 | 25 | 24 | 25 | +1 | +4.2% | 171,300 |
| 2025/02/13 | 24 | 25 | 23 | 24 | ±0 | ±0% | 872,900 |
| 2025/02/12 | 24 | 24 | 23 | 24 | +1 | +4.3% | 356,500 |
| 2025/02/10 | 24 | 25 | 23 | 23 | -1 | -4.2% | 450,600 |
| 2025/02/07 | 24 | 24 | 23 | 24 | +1 | +4.3% | 393,000 |
| 2025/02/06 | 22 | 24 | 22 | 23 | +1 | +4.5% | 413,200 |
| 2025/02/05 | 22 | 23 | 22 | 22 | -1 | -4.3% | 218,600 |
| 2025/02/04 | 22 | 23 | 22 | 23 | +1 | +4.5% | 88,300 |
| 2025/02/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 35,300 |
| 2025/01/31 | 23 | 23 | 22 | 22 | ±0 | ±0% | 35,800 |
| 2025/01/30 | 23 | 23 | 22 | 22 | ±0 | ±0% | 53,300 |
| 2025/01/29 | 23 | 23 | 22 | 22 | -1 | -4.3% | 133,500 |
| 2025/01/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 201,000 |
| 2025/01/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 144,100 |
| 2025/01/24 | 22 | 24 | 22 | 23 | +1 | +4.5% | 432,500 |
| 2025/01/23 | 22 | 23 | 22 | 22 | +1 | +4.8% | 358,300 |
| 2025/01/22 | 22 | 22 | 21 | 21 | ±0 | ±0% | 86,300 |
| 2025/01/21 | 20 | 22 | 20 | 21 | ±0 | ±0% | 277,200 |
| 2025/01/20 | 21 | 21 | 20 | 21 | ±0 | ±0% | 768,600 |
| 2025/01/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 59,400 |
| 2025/01/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 34,800 |
51～
100
件表示中 / 3719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 | 3,100円 | +3.9% | -35.3% | 0.00% | - | -1.35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 |
| 東武住販 | 107,100円 | +1.9% | -2.9% | 3.64% | 14.51倍 | 0.69倍 |
|
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 | 239,200円 | +8.6% | +8.1% | 1.25% | 5.66倍 | 0.98倍 |
|
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 | 35,800円 | +4.3% | +5.4% | 1.51% | 7.80倍 | 0.65倍 |
|
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 |
| フォーライフ | 66,900円 | +18.5% | +33.6% | 4.11% | 5.35倍 | 0.68倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
