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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 20 | 23 | 20 | 23 | +3 | +15% | 2,161,500 |
| 2024/03/01 | 19 | 22 | 19 | 20 | +1 | +5.3% | 2,453,400 |
| 2024/02/29 | 18 | 20 | 17 | 19 | +1 | +5.6% | 351,700 |
| 2024/02/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 120,400 |
| 2024/02/27 | 17 | 19 | 17 | 18 | +1 | +5.9% | 638,800 |
| 2024/02/26 | 18 | 18 | 17 | 17 | -1 | -5.6% | 24,400 |
| 2024/02/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 28,100 |
| 2024/02/21 | 17 | 18 | 17 | 18 | +1 | +5.9% | 32,300 |
| 2024/02/20 | 17 | 18 | 16 | 17 | ±0 | ±0% | 195,900 |
| 2024/02/19 | 17 | 17 | 16 | 17 | +1 | +6.3% | 78,400 |
| 2024/02/16 | 17 | 17 | 16 | 16 | -1 | -5.9% | 25,600 |
| 2024/02/15 | 18 | 18 | 16 | 17 | -1 | -5.6% | 671,300 |
| 2024/02/14 | 17 | 18 | 16 | 18 | +1 | +5.9% | 257,700 |
| 2024/02/13 | 18 | 18 | 16 | 17 | ±0 | ±0% | 825,100 |
| 2024/02/09 | 17 | 18 | 17 | 17 | ±0 | ±0% | 29,600 |
| 2024/02/08 | 18 | 18 | 17 | 17 | ±0 | ±0% | 28,400 |
| 2024/02/07 | 18 | 18 | 17 | 17 | ±0 | ±0% | 70,500 |
| 2024/02/06 | 18 | 18 | 17 | 17 | -1 | -5.6% | 105,300 |
| 2024/02/05 | 18 | 19 | 17 | 18 | ±0 | ±0% | 341,900 |
| 2024/02/02 | 18 | 19 | 18 | 18 | ±0 | ±0% | 4,200 |
| 2024/02/01 | 19 | 19 | 18 | 18 | -1 | -5.3% | 22,300 |
| 2024/01/31 | 19 | 19 | 18 | 19 | ±0 | ±0% | 8,400 |
| 2024/01/30 | 19 | 19 | 18 | 19 | +1 | +5.6% | 59,800 |
| 2024/01/29 | 19 | 19 | 18 | 18 | -1 | -5.3% | 72,000 |
| 2024/01/26 | 20 | 20 | 19 | 19 | ±0 | ±0% | 65,000 |
| 2024/01/25 | 19 | 19 | 17 | 19 | ±0 | ±0% | 1,119,600 |
| 2024/01/24 | 18 | 21 | 18 | 19 | +1 | +5.6% | 1,555,600 |
| 2024/01/23 | 18 | 19 | 17 | 18 | ±0 | ±0% | 301,600 |
| 2024/01/22 | 18 | 18 | 17 | 18 | +1 | +5.9% | 11,900 |
| 2024/01/19 | 17 | 18 | 17 | 17 | ±0 | ±0% | 18,600 |
| 2024/01/18 | 17 | 18 | 17 | 17 | ±0 | ±0% | 5,300 |
| 2024/01/17 | 18 | 18 | 17 | 17 | -1 | -5.6% | 9,300 |
| 2024/01/16 | 18 | 18 | 17 | 18 | +1 | +5.9% | 6,100 |
| 2024/01/15 | 18 | 18 | 17 | 17 | ±0 | ±0% | 43,300 |
| 2024/01/12 | 18 | 18 | 17 | 17 | ±0 | ±0% | 7,800 |
| 2024/01/11 | 18 | 18 | 17 | 17 | ±0 | ±0% | 175,500 |
| 2024/01/10 | 18 | 18 | 17 | 17 | -1 | -5.6% | 64,600 |
| 2024/01/09 | 18 | 18 | 17 | 18 | ±0 | ±0% | 85,200 |
| 2024/01/05 | 17 | 18 | 17 | 18 | +1 | +5.9% | 324,000 |
| 2024/01/04 | 18 | 18 | 17 | 17 | -1 | -5.6% | 29,500 |
| 2023/12/29 | 18 | 18 | 17 | 18 | +1 | +5.9% | 15,400 |
| 2023/12/28 | 18 | 18 | 17 | 17 | ±0 | ±0% | 78,900 |
| 2023/12/27 | 17 | 18 | 17 | 17 | ±0 | ±0% | 236,600 |
| 2023/12/26 | 18 | 18 | 17 | 17 | -1 | -5.6% | 156,300 |
| 2023/12/25 | 17 | 18 | 17 | 18 | +1 | +5.9% | 122,000 |
| 2023/12/22 | 18 | 18 | 17 | 17 | -1 | -5.6% | 364,800 |
| 2023/12/21 | 18 | 19 | 18 | 18 | -1 | -5.3% | 40,900 |
| 2023/12/20 | 18 | 19 | 17 | 19 | +1 | +5.6% | 93,900 |
| 2023/12/19 | 19 | 19 | 18 | 18 | -1 | -5.3% | 79,200 |
| 2023/12/18 | 17 | 19 | 17 | 19 | +2 | +11.8% | 298,500 |
51～
100
件表示中 / 3457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 | 1,700円 | +1.2% | - | 0.00% | - | -0.78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 |
| 誠建設 | 84,100円 | -5.8% | -11.5% | 2.97% | 14.71倍 | 0.43倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| 東日本地 | - | - | - | - | - | - |
|
- |
| グランディー | 43,500円 | -13.0% | +23.0% | 3.45% | 15.23倍 | 0.74倍 |
|
大分が地盤の不動産会社だが、県外にも展開。低価格の建売住宅と投資用物件の開発手がける |
| フロンティアＨＳ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
