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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 30 | 31 | 29 | 29 | ±0 | ±0% | 444,400 |
| 2021/03/01 | 31 | 31 | 29 | 29 | -1 | -3.3% | 312,900 |
| 2021/02/26 | 31 | 34 | 30 | 30 | -1 | -3.2% | 1,970,300 |
| 2021/02/25 | 29 | 34 | 29 | 31 | +2 | +6.9% | 4,473,800 |
| 2021/02/24 | 29 | 30 | 28 | 29 | +1 | +3.6% | 625,000 |
| 2021/02/22 | 28 | 29 | 27 | 28 | -1 | -3.4% | 678,700 |
| 2021/02/19 | 30 | 30 | 28 | 29 | -1 | -3.3% | 1,612,800 |
| 2021/02/18 | 31 | 32 | 29 | 30 | -2 | -6.3% | 1,367,000 |
| 2021/02/17 | 31 | 32 | 29 | 32 | +1 | +3.2% | 1,751,600 |
| 2021/02/16 | 34 | 35 | 31 | 31 | -2 | -6.1% | 2,633,800 |
| 2021/02/15 | 32 | 34 | 31 | 33 | +5 | +17.9% | 4,683,200 |
| 2021/02/12 | 27 | 30 | 27 | 28 | +2 | +7.7% | 1,843,600 |
| 2021/02/10 | 28 | 28 | 26 | 26 | -1 | -3.7% | 702,300 |
| 2021/02/09 | 27 | 30 | 27 | 27 | +1 | +3.8% | 2,461,400 |
| 2021/02/08 | 25 | 27 | 25 | 26 | +1 | +4% | 861,300 |
| 2021/02/05 | 25 | 26 | 25 | 25 | +1 | +4.2% | 265,600 |
| 2021/02/04 | 25 | 25 | 24 | 24 | -1 | -4% | 257,300 |
| 2021/02/03 | 25 | 25 | 24 | 25 | ±0 | ±0% | 75,800 |
| 2021/02/02 | 25 | 25 | 24 | 25 | ±0 | ±0% | 40,900 |
| 2021/02/01 | 24 | 25 | 23 | 25 | +1 | +4.2% | 135,800 |
| 2021/01/29 | 23 | 25 | 23 | 24 | +1 | +4.3% | 610,100 |
| 2021/01/28 | 24 | 25 | 23 | 23 | -2 | -8% | 450,000 |
| 2021/01/27 | 24 | 25 | 24 | 25 | +1 | +4.2% | 72,500 |
| 2021/01/26 | 24 | 25 | 24 | 24 | ±0 | ±0% | 41,700 |
| 2021/01/25 | 24 | 25 | 23 | 24 | ±0 | ±0% | 209,800 |
| 2021/01/22 | 25 | 25 | 23 | 24 | -1 | -4% | 647,200 |
| 2021/01/21 | 24 | 27 | 23 | 25 | +2 | +8.7% | 1,754,700 |
| 2021/01/20 | 23 | 24 | 23 | 23 | ±0 | ±0% | 136,300 |
| 2021/01/19 | 24 | 24 | 23 | 23 | ±0 | ±0% | 260,200 |
| 2021/01/18 | 23 | 25 | 23 | 23 | -1 | -4.2% | 428,800 |
| 2021/01/15 | 24 | 24 | 23 | 24 | ±0 | ±0% | 66,100 |
| 2021/01/14 | 23 | 24 | 23 | 24 | +2 | +9.1% | 321,900 |
| 2021/01/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 58,800 |
| 2021/01/12 | 22 | 23 | 22 | 22 | ±0 | ±0% | 245,600 |
| 2021/01/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 172,000 |
| 2021/01/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 98,600 |
| 2021/01/06 | 23 | 23 | 21 | 22 | ±0 | ±0% | 619,100 |
| 2021/01/05 | 22 | 23 | 22 | 22 | ±0 | ±0% | 57,400 |
| 2021/01/04 | 23 | 23 | 22 | 22 | -2 | -8.3% | 131,800 |
| 2020/12/30 | 23 | 24 | 23 | 24 | ±0 | ±0% | 71,600 |
| 2020/12/29 | 23 | 24 | 22 | 24 | +2 | +9.1% | 288,500 |
| 2020/12/28 | 23 | 23 | 22 | 22 | ±0 | ±0% | 210,200 |
| 2020/12/25 | 23 | 24 | 22 | 22 | -1 | -4.3% | 354,300 |
| 2020/12/24 | 24 | 24 | 23 | 23 | ±0 | ±0% | 45,800 |
| 2020/12/23 | 24 | 24 | 23 | 23 | ±0 | ±0% | 100,200 |
| 2020/12/22 | 24 | 24 | 23 | 23 | -1 | -4.2% | 114,500 |
| 2020/12/21 | 24 | 24 | 23 | 24 | +1 | +4.3% | 87,800 |
| 2020/12/18 | 24 | 25 | 23 | 23 | -1 | -4.2% | 134,300 |
| 2020/12/17 | 23 | 24 | 23 | 24 | +1 | +4.3% | 183,200 |
| 2020/12/16 | 23 | 24 | 22 | 23 | +1 | +4.5% | 223,600 |
1051～
1100
件表示中 / 3721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 | 3,200円 | +3.9% | -35.3% | 0.00% | - | -1.40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 |
| エリアクエスト | 18,200円 | +3.1% | -22.7% | 1.65% | 29.17倍 | 2.29倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ファンドクリＧ | 8,200円 | +5.8% | +8.5% | 1.22% | 14.04倍 | 1.01倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| グローベルス | - | +32.0% | +11.8% | - | - | - |
|
- |
| 東武住販 | 107,900円 | +1.9% | -2.9% | 3.61% | 14.62倍 | 0.70倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
