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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 23 | 24 | 22 | 23 | +1 | +4.5% | 626,500 |
| 2024/10/04 | 22 | 23 | 21 | 22 | ±0 | ±0% | 369,800 |
| 2024/10/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 72,000 |
| 2024/10/02 | 22 | 23 | 22 | 22 | ±0 | ±0% | 344,300 |
| 2024/10/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 104,400 |
| 2024/09/30 | 22 | 23 | 21 | 22 | -1 | -4.3% | 495,500 |
| 2024/09/27 | 23 | 24 | 22 | 23 | ±0 | ±0% | 610,900 |
| 2024/09/26 | 23 | 24 | 23 | 23 | ±0 | ±0% | 323,800 |
| 2024/09/25 | 23 | 23 | 21 | 23 | +1 | +4.5% | 1,226,100 |
| 2024/09/24 | 22 | 24 | 21 | 22 | +1 | +4.8% | 2,219,300 |
| 2024/09/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 161,000 |
| 2024/09/19 | 21 | 22 | 20 | 21 | +1 | +5% | 607,500 |
| 2024/09/18 | 22 | 22 | 20 | 20 | -2 | -9.1% | 820,200 |
| 2024/09/17 | 22 | 23 | 21 | 22 | +1 | +4.8% | 589,800 |
| 2024/09/13 | 21 | 23 | 20 | 21 | +1 | +5% | 1,861,300 |
| 2024/09/12 | 20 | 21 | 19 | 20 | +1 | +5.3% | 521,200 |
| 2024/09/11 | 20 | 20 | 19 | 19 | -1 | -5% | 243,300 |
| 2024/09/10 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,097,100 |
| 2024/09/09 | 20 | 21 | 20 | 20 | -1 | -4.8% | 302,800 |
| 2024/09/06 | 21 | 22 | 20 | 21 | ±0 | ±0% | 805,700 |
| 2024/09/05 | 22 | 22 | 20 | 21 | ±0 | ±0% | 1,527,700 |
| 2024/09/04 | 21 | 23 | 21 | 21 | ±0 | ±0% | 1,454,100 |
| 2024/09/03 | 22 | 29 | 21 | 21 | ±0 | ±0% | 9,592,700 |
| 2024/09/02 | 23 | 23 | 21 | 21 | -2 | -8.7% | 2,089,700 |
| 2024/08/30 | 19 | 23 | 19 | 23 | +3 | +15% | 4,278,000 |
| 2024/08/29 | 20 | 20 | 19 | 20 | ±0 | ±0% | 471,500 |
| 2024/08/28 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,297,300 |
| 2024/08/27 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,267,900 |
| 2024/08/26 | 19 | 23 | 18 | 20 | +1 | +5.3% | 4,872,200 |
| 2024/08/23 | 20 | 21 | 18 | 19 | -1 | -5% | 2,717,200 |
| 2024/08/22 | 18 | 27 | 18 | 20 | +3 | +17.6% | 16,205,300 |
| 2024/08/21 | 17 | 18 | 16 | 17 | ±0 | ±0% | 281,200 |
| 2024/08/20 | 17 | 17 | 16 | 17 | ±0 | ±0% | 317,000 |
| 2024/08/19 | 17 | 18 | 17 | 17 | ±0 | ±0% | 504,800 |
| 2024/08/16 | 17 | 18 | 17 | 17 | -1 | -5.6% | 41,000 |
| 2024/08/15 | 17 | 18 | 16 | 18 | +1 | +5.9% | 718,400 |
| 2024/08/14 | 16 | 17 | 16 | 17 | +1 | +6.3% | 75,000 |
| 2024/08/13 | 17 | 17 | 16 | 16 | ±0 | ±0% | 66,800 |
| 2024/08/09 | 17 | 17 | 16 | 16 | -1 | -5.9% | 66,100 |
| 2024/08/08 | 16 | 17 | 16 | 17 | +1 | +6.3% | 58,000 |
| 2024/08/07 | 16 | 17 | 16 | 16 | -1 | -5.9% | 186,700 |
| 2024/08/06 | 17 | 17 | 16 | 17 | +1 | +6.3% | 120,300 |
| 2024/08/05 | 17 | 17 | 16 | 16 | -1 | -5.9% | 595,400 |
| 2024/08/02 | 18 | 18 | 17 | 17 | ±0 | ±0% | 853,200 |
| 2024/08/01 | 18 | 19 | 17 | 17 | -1 | -5.6% | 394,700 |
| 2024/07/31 | 18 | 19 | 17 | 18 | ±0 | ±0% | 324,600 |
| 2024/07/30 | 18 | 19 | 18 | 18 | ±0 | ±0% | 33,000 |
| 2024/07/29 | 18 | 19 | 18 | 18 | ±0 | ±0% | 338,000 |
| 2024/07/26 | 18 | 19 | 18 | 18 | ±0 | ±0% | 75,600 |
| 2024/07/25 | 18 | 19 | 18 | 18 | ±0 | ±0% | 141,900 |
201～
250
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
