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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 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 |
| 2021/05/14 | 27 | 29 | 27 | 29 | +2 | +7.4% | 108,300 |
| 2021/05/13 | 28 | 29 | 27 | 27 | -1 | -3.6% | 176,400 |
| 2021/05/12 | 28 | 29 | 28 | 28 | ±0 | ±0% | 43,600 |
| 2021/05/11 | 29 | 29 | 28 | 28 | ±0 | ±0% | 96,700 |
| 2021/05/10 | 29 | 29 | 28 | 28 | ±0 | ±0% | 101,700 |
| 2021/05/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 93,600 |
| 2021/05/06 | 26 | 29 | 25 | 29 | +4 | +16% | 693,200 |
| 2021/04/30 | 25 | 26 | 25 | 25 | ±0 | ±0% | 48,300 |
| 2021/04/28 | 26 | 27 | 25 | 25 | -1 | -3.8% | 310,100 |
| 2021/04/27 | 27 | 27 | 26 | 26 | -1 | -3.7% | 288,800 |
| 2021/04/26 | 28 | 28 | 27 | 27 | ±0 | ±0% | 51,800 |
| 2021/04/23 | 28 | 28 | 27 | 27 | ±0 | ±0% | 66,100 |
| 2021/04/22 | 28 | 28 | 27 | 27 | ±0 | ±0% | 76,200 |
1001～
1050
件表示中 / 3757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 | 4,100円 | +3.9% | -35.3% | 0.00% | - | -1.79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 |
| セントラル総 | 41,400円 | +49.0% | +4.6% | 3.86% | 7.96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 | - | - | - | - | - | - |
|
- |
| マリオン | 47,800円 | +11.3% | +14.9% | 1.26% | 9.37倍 | 0.86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 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
