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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/07/05 | 27 | 28 | 27 | 28 | +1 | +3.7% | 80,800 |
| 2021/07/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 39,700 |
| 2021/07/01 | 27 | 28 | 27 | 27 | ±0 | ±0% | 9,300 |
| 2021/06/30 | 28 | 28 | 27 | 27 | -1 | -3.6% | 67,200 |
| 2021/06/29 | 27 | 28 | 27 | 28 | +1 | +3.7% | 131,500 |
| 2021/06/28 | 28 | 28 | 27 | 27 | ±0 | ±0% | 45,800 |
| 2021/06/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 64,300 |
| 2021/06/24 | 27 | 28 | 27 | 27 | -1 | -3.6% | 72,200 |
| 2021/06/23 | 28 | 29 | 26 | 28 | ±0 | ±0% | 632,800 |
| 2021/06/22 | 28 | 28 | 27 | 28 | ±0 | ±0% | 51,000 |
| 2021/06/21 | 28 | 28 | 27 | 28 | ±0 | ±0% | 41,100 |
| 2021/06/18 | 27 | 29 | 27 | 28 | -1 | -3.4% | 74,500 |
| 2021/06/17 | 28 | 29 | 27 | 29 | +1 | +3.6% | 92,700 |
| 2021/06/16 | 29 | 29 | 27 | 28 | -1 | -3.4% | 76,500 |
| 2021/06/15 | 29 | 29 | 27 | 29 | ±0 | ±0% | 70,000 |
| 2021/06/14 | 29 | 29 | 27 | 29 | +1 | +3.6% | 134,800 |
| 2021/06/11 | 30 | 30 | 28 | 28 | -2 | -6.7% | 337,200 |
| 2021/06/10 | 29 | 30 | 28 | 30 | ±0 | ±0% | 28,500 |
| 2021/06/09 | 29 | 30 | 28 | 30 | ±0 | ±0% | 63,600 |
| 2021/06/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 42,500 |
| 2021/06/07 | 29 | 30 | 29 | 30 | +1 | +3.4% | 44,000 |
| 2021/06/04 | 28 | 30 | 28 | 29 | ±0 | ±0% | 39,800 |
| 2021/06/03 | 29 | 30 | 28 | 29 | ±0 | ±0% | 161,000 |
| 2021/06/02 | 29 | 30 | 29 | 29 | -1 | -3.3% | 46,100 |
| 2021/06/01 | 30 | 30 | 28 | 30 | ±0 | ±0% | 223,600 |
| 2021/05/31 | 28 | 30 | 28 | 30 | +2 | +7.1% | 326,800 |
| 2021/05/28 | 28 | 29 | 27 | 28 | +1 | +3.7% | 104,800 |
| 2021/05/27 | 27 | 29 | 27 | 27 | -2 | -6.9% | 147,900 |
| 2021/05/26 | 27 | 29 | 27 | 29 | +2 | +7.4% | 189,500 |
| 2021/05/25 | 27 | 28 | 26 | 27 | ±0 | ±0% | 54,500 |
| 2021/05/24 | 26 | 28 | 26 | 27 | +1 | +3.8% | 233,600 |
| 2021/05/21 | 26 | 27 | 26 | 26 | -1 | -3.7% | 131,600 |
| 2021/05/20 | 26 | 27 | 25 | 27 | +1 | +3.8% | 217,600 |
| 2021/05/19 | 25 | 26 | 25 | 26 | ±0 | ±0% | 72,900 |
| 2021/05/18 | 26 | 27 | 25 | 26 | ±0 | ±0% | 132,300 |
| 2021/05/17 | 27 | 28 | 25 | 26 | -3 | -10.3% | 806,000 |
951～
1000
件表示中 / 3720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 | - | +3.9% | -35.3% | - | - | - |
|
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 | - | +1.9% | -2.9% | - | - | - |
|
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 | - | +8.6% | +8.1% | - | - | - |
|
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 | - | +4.3% | +5.4% | - | - | - |
|
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 | - | +18.5% | +33.6% | - | - | - |
|
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
