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 |
|---|---|---|---|---|---|---|---|
| 2018/11/05 | 27 | 28 | 27 | 27 | ±0 | ±0% | 22,400 |
| 2018/11/02 | 28 | 28 | 27 | 27 | -1 | -3.6% | 19,500 |
| 2018/11/01 | 28 | 28 | 27 | 28 | ±0 | ±0% | 121,000 |
| 2018/10/31 | 27 | 28 | 27 | 28 | +1 | +3.7% | 116,200 |
| 2018/10/30 | 27 | 28 | 27 | 27 | ±0 | ±0% | 172,700 |
| 2018/10/29 | 27 | 28 | 27 | 27 | ±0 | ±0% | 149,000 |
| 2018/10/26 | 28 | 28 | 27 | 27 | ±0 | ±0% | 68,200 |
| 2018/10/25 | 28 | 28 | 27 | 27 | -1 | -3.6% | 159,800 |
| 2018/10/24 | 28 | 29 | 27 | 28 | ±0 | ±0% | 315,600 |
| 2018/10/23 | 30 | 30 | 28 | 28 | -2 | -6.7% | 297,600 |
| 2018/10/22 | 28 | 30 | 28 | 30 | +2 | +7.1% | 210,900 |
| 2018/10/19 | 29 | 29 | 28 | 28 | ±0 | ±0% | 84,100 |
| 2018/10/18 | 29 | 30 | 27 | 28 | -1 | -3.4% | 670,700 |
| 2018/10/17 | 27 | 30 | 27 | 29 | +2 | +7.4% | 654,700 |
| 2018/10/16 | 27 | 28 | 26 | 27 | ±0 | ±0% | 115,400 |
| 2018/10/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 186,300 |
| 2018/10/12 | 28 | 28 | 26 | 27 | -1 | -3.6% | 793,200 |
| 2018/10/11 | 27 | 30 | 26 | 28 | ±0 | ±0% | 1,104,400 |
| 2018/10/10 | 29 | 34 | 28 | 28 | -1 | -3.4% | 2,861,700 |
| 2018/10/09 | 28 | 30 | 27 | 29 | +1 | +3.6% | 909,400 |
| 2018/10/05 | 28 | 28 | 27 | 28 | ±0 | ±0% | 276,800 |
| 2018/10/04 | 28 | 29 | 28 | 28 | ±0 | ±0% | 49,400 |
| 2018/10/03 | 28 | 29 | 28 | 28 | ±0 | ±0% | 56,300 |
| 2018/10/02 | 28 | 29 | 28 | 28 | ±0 | ±0% | 39,600 |
| 2018/10/01 | 28 | 29 | 28 | 28 | ±0 | ±0% | 203,600 |
| 2018/09/28 | 28 | 28 | 27 | 28 | ±0 | ±0% | 283,600 |
| 2018/09/27 | 28 | 29 | 28 | 28 | -1 | -3.4% | 291,500 |
| 2018/09/26 | 28 | 29 | 28 | 29 | +1 | +3.6% | 55,300 |
| 2018/09/25 | 29 | 29 | 28 | 28 | -1 | -3.4% | 79,200 |
| 2018/09/21 | 28 | 29 | 28 | 29 | +1 | +3.6% | 32,100 |
| 2018/09/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 28,900 |
| 2018/09/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 13,400 |
| 2018/09/18 | 28 | 28 | 27 | 28 | ±0 | ±0% | 122,500 |
| 2018/09/14 | 28 | 28 | 27 | 28 | ±0 | ±0% | 108,300 |
| 2018/09/13 | 28 | 28 | 27 | 28 | ±0 | ±0% | 36,300 |
| 2018/09/12 | 28 | 29 | 28 | 28 | ±0 | ±0% | 131,500 |
| 2018/09/11 | 28 | 29 | 28 | 28 | ±0 | ±0% | 55,300 |
| 2018/09/10 | 29 | 29 | 28 | 28 | -1 | -3.4% | 113,000 |
| 2018/09/07 | 28 | 29 | 28 | 29 | +1 | +3.6% | 8,800 |
| 2018/09/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 61,600 |
| 2018/09/05 | 28 | 29 | 28 | 28 | ±0 | ±0% | 10,200 |
| 2018/09/04 | 29 | 29 | 28 | 28 | ±0 | ±0% | 50,800 |
| 2018/09/03 | 28 | 29 | 28 | 28 | ±0 | ±0% | 27,700 |
| 2018/08/31 | 28 | 29 | 28 | 28 | ±0 | ±0% | 96,500 |
| 2018/08/30 | 29 | 29 | 28 | 28 | ±0 | ±0% | 40,600 |
| 2018/08/29 | 28 | 29 | 28 | 28 | ±0 | ±0% | 11,600 |
| 2018/08/28 | 28 | 29 | 28 | 28 | ±0 | ±0% | 9,800 |
| 2018/08/27 | 28 | 29 | 28 | 28 | ±0 | ±0% | 15,700 |
| 2018/08/24 | 28 | 29 | 28 | 28 | ±0 | ±0% | 53,300 |
| 2018/08/23 | 29 | 29 | 28 | 28 | ±0 | ±0% | 54,800 |
1651～
1700
件表示中 / 3761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 | 41,200円 | +49.0% | +4.6% | 3.88% | 7.93倍 | 0.38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 | - | - | - | - | - | - |
|
- |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
