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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 29 | 29 | 28 | 28 | ±0 | ±0% | 31,500 |
| 2018/08/21 | 29 | 29 | 28 | 28 | ±0 | ±0% | 36,700 |
| 2018/08/20 | 29 | 29 | 28 | 28 | ±0 | ±0% | 18,200 |
| 2018/08/17 | 29 | 29 | 28 | 28 | -1 | -3.4% | 97,900 |
| 2018/08/16 | 29 | 30 | 28 | 29 | ±0 | ±0% | 202,400 |
| 2018/08/15 | 29 | 30 | 28 | 29 | ±0 | ±0% | 213,900 |
| 2018/08/14 | 29 | 30 | 28 | 29 | +1 | +3.6% | 89,600 |
| 2018/08/13 | 29 | 30 | 28 | 28 | ±0 | ±0% | 101,900 |
| 2018/08/10 | 29 | 30 | 28 | 28 | -1 | -3.4% | 112,800 |
| 2018/08/09 | 29 | 30 | 28 | 29 | +1 | +3.6% | 113,500 |
| 2018/08/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 22,800 |
| 2018/08/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 28,800 |
| 2018/08/06 | 29 | 30 | 28 | 29 | ±0 | ±0% | 73,500 |
| 2018/08/03 | 30 | 31 | 29 | 29 | -1 | -3.3% | 346,600 |
| 2018/08/02 | 30 | 32 | 30 | 30 | +1 | +3.4% | 534,600 |
| 2018/08/01 | 30 | 31 | 29 | 29 | -1 | -3.3% | 55,000 |
| 2018/07/31 | 29 | 30 | 29 | 30 | ±0 | ±0% | 28,000 |
| 2018/07/30 | 30 | 30 | 29 | 30 | +1 | +3.4% | 57,500 |
| 2018/07/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 135,300 |
| 2018/07/26 | 30 | 31 | 30 | 30 | -1 | -3.2% | 35,200 |
| 2018/07/25 | 29 | 31 | 28 | 31 | +2 | +6.9% | 428,200 |
| 2018/07/24 | 29 | 29 | 28 | 29 | ±0 | ±0% | 10,500 |
| 2018/07/23 | 28 | 29 | 28 | 29 | +1 | +3.6% | 26,300 |
| 2018/07/20 | 29 | 30 | 28 | 28 | -1 | -3.4% | 140,200 |
| 2018/07/19 | 29 | 30 | 29 | 29 | ±0 | ±0% | 66,500 |
| 2018/07/18 | 28 | 29 | 28 | 29 | ±0 | ±0% | 28,400 |
| 2018/07/17 | 29 | 29 | 28 | 29 | ±0 | ±0% | 39,100 |
| 2018/07/13 | 29 | 29 | 28 | 29 | ±0 | ±0% | 21,200 |
| 2018/07/12 | 29 | 29 | 28 | 29 | +1 | +3.6% | 37,200 |
| 2018/07/11 | 28 | 29 | 28 | 28 | -1 | -3.4% | 35,500 |
| 2018/07/10 | 29 | 30 | 29 | 29 | ±0 | ±0% | 67,900 |
| 2018/07/09 | 28 | 30 | 28 | 29 | ±0 | ±0% | 212,800 |
| 2018/07/06 | 29 | 30 | 28 | 29 | ±0 | ±0% | 173,300 |
| 2018/07/05 | 31 | 31 | 28 | 29 | -1 | -3.3% | 401,000 |
| 2018/07/04 | 31 | 31 | 30 | 30 | -1 | -3.2% | 65,800 |
| 2018/07/03 | 31 | 32 | 31 | 31 | ±0 | ±0% | 169,100 |
| 2018/07/02 | 31 | 32 | 31 | 31 | -1 | -3.1% | 75,000 |
| 2018/06/29 | 32 | 32 | 31 | 32 | +1 | +3.2% | 351,800 |
| 2018/06/28 | 31 | 32 | 30 | 31 | ±0 | ±0% | 73,800 |
| 2018/06/27 | 31 | 32 | 30 | 31 | ±0 | ±0% | 177,800 |
| 2018/06/26 | 32 | 32 | 31 | 31 | ±0 | ±0% | 39,000 |
| 2018/06/25 | 32 | 32 | 31 | 31 | ±0 | ±0% | 87,100 |
| 2018/06/22 | 31 | 32 | 31 | 31 | ±0 | ±0% | 41,600 |
| 2018/06/21 | 32 | 32 | 31 | 31 | ±0 | ±0% | 70,400 |
| 2018/06/20 | 32 | 32 | 31 | 31 | ±0 | ±0% | 82,800 |
| 2018/06/19 | 32 | 32 | 31 | 31 | -1 | -3.1% | 162,100 |
| 2018/06/18 | 32 | 33 | 32 | 32 | -1 | -3% | 137,100 |
| 2018/06/15 | 32 | 33 | 32 | 33 | +1 | +3.1% | 124,700 |
| 2018/06/14 | 32 | 33 | 32 | 32 | +1 | +3.2% | 115,600 |
| 2018/06/13 | 32 | 33 | 31 | 31 | -2 | -6.1% | 67,500 |
1701～
1750
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
