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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
