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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 95,900 |
| 2021/09/15 | 26 | 26 | 25 | 25 | ±0 | ±0% | 17,400 |
| 2021/09/14 | 26 | 26 | 25 | 25 | ±0 | ±0% | 18,200 |
| 2021/09/13 | 26 | 26 | 25 | 25 | -1 | -3.8% | 55,100 |
| 2021/09/10 | 25 | 26 | 24 | 26 | +1 | +4% | 47,700 |
| 2021/09/09 | 26 | 26 | 24 | 25 | -1 | -3.8% | 186,100 |
| 2021/09/08 | 26 | 26 | 25 | 26 | ±0 | ±0% | 15,000 |
| 2021/09/07 | 24 | 26 | 24 | 26 | +2 | +8.3% | 239,500 |
| 2021/09/06 | 25 | 25 | 24 | 24 | -1 | -4% | 7,300 |
| 2021/09/03 | 24 | 25 | 24 | 25 | +1 | +4.2% | 33,900 |
| 2021/09/02 | 24 | 24 | 24 | 24 | ±0 | ±0% | 39,500 |
| 2021/09/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 21,500 |
| 2021/08/31 | 24 | 25 | 24 | 24 | ±0 | ±0% | 14,700 |
| 2021/08/30 | 24 | 25 | 23 | 24 | +1 | +4.3% | 53,800 |
| 2021/08/27 | 24 | 24 | 23 | 23 | -1 | -4.2% | 49,400 |
| 2021/08/26 | 23 | 25 | 23 | 24 | ±0 | ±0% | 46,600 |
| 2021/08/25 | 24 | 24 | 23 | 24 | ±0 | ±0% | 110,200 |
| 2021/08/24 | 24 | 25 | 24 | 24 | -1 | -4% | 16,600 |
| 2021/08/23 | 25 | 25 | 24 | 25 | ±0 | ±0% | 13,400 |
| 2021/08/20 | 23 | 25 | 23 | 25 | ±0 | ±0% | 110,300 |
| 2021/08/19 | 25 | 25 | 24 | 25 | +1 | +4.2% | 238,700 |
| 2021/08/18 | 24 | 25 | 24 | 24 | ±0 | ±0% | 131,700 |
| 2021/08/17 | 24 | 25 | 24 | 24 | -1 | -4% | 93,100 |
| 2021/08/16 | 25 | 25 | 24 | 25 | ±0 | ±0% | 355,900 |
| 2021/08/13 | 26 | 26 | 25 | 25 | -1 | -3.8% | 67,100 |
| 2021/08/12 | 25 | 26 | 25 | 26 | +1 | +4% | 41,300 |
| 2021/08/11 | 26 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2021/08/10 | 25 | 26 | 25 | 25 | -1 | -3.8% | 171,700 |
| 2021/08/06 | 26 | 26 | 25 | 26 | ±0 | ±0% | 59,600 |
| 2021/08/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 24,100 |
| 2021/08/04 | 26 | 26 | 26 | 26 | ±0 | ±0% | 60,700 |
| 2021/08/03 | 27 | 27 | 26 | 26 | ±0 | ±0% | 146,500 |
| 2021/08/02 | 27 | 27 | 26 | 26 | -1 | -3.7% | 62,000 |
| 2021/07/30 | 27 | 27 | 25 | 27 | ±0 | ±0% | 42,000 |
| 2021/07/29 | 26 | 27 | 26 | 27 | ±0 | ±0% | 35,000 |
| 2021/07/28 | 25 | 27 | 25 | 27 | +2 | +8% | 61,100 |
| 2021/07/27 | 26 | 27 | 25 | 25 | -1 | -3.8% | 97,000 |
| 2021/07/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 38,100 |
| 2021/07/21 | 26 | 27 | 26 | 26 | -1 | -3.7% | 79,200 |
| 2021/07/20 | 25 | 27 | 25 | 27 | +1 | +3.8% | 82,000 |
| 2021/07/19 | 26 | 27 | 25 | 26 | ±0 | ±0% | 418,600 |
| 2021/07/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 85,500 |
| 2021/07/15 | 27 | 27 | 26 | 26 | -1 | -3.7% | 55,600 |
| 2021/07/14 | 27 | 27 | 27 | 27 | ±0 | ±0% | 23,400 |
| 2021/07/13 | 27 | 27 | 26 | 27 | ±0 | ±0% | 66,800 |
| 2021/07/12 | 27 | 28 | 26 | 27 | ±0 | ±0% | 59,700 |
| 2021/07/09 | 27 | 27 | 26 | 27 | ±0 | ±0% | 25,800 |
| 2021/07/08 | 28 | 28 | 27 | 27 | -1 | -3.6% | 6,100 |
| 2021/07/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 184,200 |
| 2021/07/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 133,600 |
951～
1000
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
