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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,244,100 |
| 2025/03/06 | 34 | 35 | 33 | 34 | +1 | +3% | 2,259,900 |
| 2025/03/05 | 35 | 36 | 33 | 33 | -2 | -5.7% | 2,339,800 |
| 2025/03/04 | 35 | 36 | 33 | 35 | -2 | -5.4% | 3,404,700 |
| 2025/03/03 | 34 | 40 | 32 | 37 | +10 | +37% | 13,549,100 |
| 2025/02/28 | 28 | 29 | 27 | 27 | -2 | -6.9% | 365,900 |
| 2025/02/27 | 29 | 29 | 27 | 29 | ±0 | ±0% | 574,200 |
| 2025/02/26 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,089,800 |
| 2025/02/25 | 29 | 30 | 28 | 29 | ±0 | ±0% | 789,800 |
| 2025/02/21 | 31 | 31 | 28 | 29 | -2 | -6.5% | 1,971,900 |
| 2025/02/20 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,651,800 |
| 2025/02/19 | 33 | 33 | 29 | 31 | -3 | -8.8% | 3,950,900 |
| 2025/02/18 | 33 | 36 | 32 | 34 | +3 | +9.7% | 6,956,200 |
| 2025/02/17 | 25 | 32 | 25 | 31 | +6 | +24% | 7,611,200 |
| 2025/02/14 | 24 | 25 | 24 | 25 | +1 | +4.2% | 171,300 |
| 2025/02/13 | 24 | 25 | 23 | 24 | ±0 | ±0% | 872,900 |
| 2025/02/12 | 24 | 24 | 23 | 24 | +1 | +4.3% | 356,500 |
| 2025/02/10 | 24 | 25 | 23 | 23 | -1 | -4.2% | 450,600 |
| 2025/02/07 | 24 | 24 | 23 | 24 | +1 | +4.3% | 393,000 |
| 2025/02/06 | 22 | 24 | 22 | 23 | +1 | +4.5% | 413,200 |
| 2025/02/05 | 22 | 23 | 22 | 22 | -1 | -4.3% | 218,600 |
| 2025/02/04 | 22 | 23 | 22 | 23 | +1 | +4.5% | 88,300 |
| 2025/02/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 35,300 |
| 2025/01/31 | 23 | 23 | 22 | 22 | ±0 | ±0% | 35,800 |
| 2025/01/30 | 23 | 23 | 22 | 22 | ±0 | ±0% | 53,300 |
| 2025/01/29 | 23 | 23 | 22 | 22 | -1 | -4.3% | 133,500 |
| 2025/01/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 201,000 |
| 2025/01/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 144,100 |
| 2025/01/24 | 22 | 24 | 22 | 23 | +1 | +4.5% | 432,500 |
| 2025/01/23 | 22 | 23 | 22 | 22 | +1 | +4.8% | 358,300 |
| 2025/01/22 | 22 | 22 | 21 | 21 | ±0 | ±0% | 86,300 |
| 2025/01/21 | 20 | 22 | 20 | 21 | ±0 | ±0% | 277,200 |
| 2025/01/20 | 21 | 21 | 20 | 21 | ±0 | ±0% | 768,600 |
| 2025/01/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 59,400 |
| 2025/01/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 34,800 |
| 2025/01/15 | 21 | 22 | 21 | 22 | ±0 | ±0% | 79,100 |
| 2025/01/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 27,200 |
| 2025/01/10 | 21 | 22 | 21 | 22 | ±0 | ±0% | 25,800 |
| 2025/01/09 | 22 | 22 | 21 | 22 | ±0 | ±0% | 96,900 |
| 2025/01/08 | 22 | 22 | 21 | 22 | -1 | -4.3% | 361,800 |
| 2025/01/07 | 22 | 23 | 22 | 23 | +1 | +4.5% | 64,700 |
| 2025/01/06 | 22 | 23 | 21 | 22 | ±0 | ±0% | 528,500 |
| 2024/12/30 | 21 | 23 | 21 | 22 | +1 | +4.8% | 198,100 |
| 2024/12/27 | 22 | 23 | 21 | 21 | ±0 | ±0% | 1,416,600 |
| 2024/12/26 | 20 | 22 | 20 | 21 | +1 | +5% | 478,100 |
| 2024/12/25 | 21 | 22 | 20 | 20 | -1 | -4.8% | 598,500 |
| 2024/12/24 | 22 | 22 | 20 | 21 | -1 | -4.5% | 1,358,500 |
| 2024/12/23 | 22 | 23 | 21 | 22 | ±0 | ±0% | 280,400 |
| 2024/12/20 | 22 | 23 | 21 | 22 | ±0 | ±0% | 955,300 |
| 2024/12/19 | 21 | 25 | 21 | 22 | +2 | +10% | 3,671,900 |
101～
150
件表示中 / 3754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 | 109,600円 | +13.6% | -48.5% | 1.37% | 24.97倍 | 1.62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 | 61,400円 | +3.3% | +88.2% | 0.00% | - | 2.92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 | 41,200円 | +49.0% | +4.6% | 3.88% | 7.92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
