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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,099,000 |
| 2010/06/23 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,802,000 |
| 2010/06/22 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,486,000 |
| 2010/06/21 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,038,000 |
| 2010/06/18 | 4 | 5 | 4 | 4 | ±0 | ±0% | 739,000 |
| 2010/06/17 | 4 | 5 | 3 | 4 | ±0 | ±0% | 830,000 |
| 2010/06/16 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,486,000 |
| 2010/06/15 | 4 | 5 | 4 | 4 | ±0 | ±0% | 194,000 |
| 2010/06/14 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,631,000 |
| 2010/06/11 | 4 | 5 | 3 | 4 | +1 | +33.3% | 1,283,000 |
| 2010/06/10 | 4 | 4 | 3 | 3 | -1 | -25% | 526,000 |
| 2010/06/09 | 4 | 4 | 4 | 4 | ±0 | ±0% | 1,034,000 |
| 2010/06/08 | 4 | 4 | 4 | 4 | ±0 | ±0% | 2,030,000 |
| 2010/06/07 | 4 | 4 | 4 | 4 | ±0 | ±0% | 2,372,000 |
| 2010/06/04 | 4 | 5 | 4 | 4 | ±0 | ±0% | 644,000 |
| 2010/06/03 | 4 | 5 | 4 | 4 | ±0 | ±0% | 705,000 |
| 2010/06/02 | 4 | 5 | 4 | 4 | ±0 | ±0% | 332,000 |
| 2010/06/01 | 4 | 5 | 4 | 4 | ±0 | ±0% | 207,000 |
| 2010/05/31 | 4 | 5 | 4 | 4 | ±0 | ±0% | 453,000 |
| 2010/05/28 | 4 | 5 | 4 | 4 | ±0 | ±0% | 559,000 |
| 2010/05/27 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,549,000 |
| 2010/05/26 | 4 | 4 | 3 | 4 | ±0 | ±0% | 2,334,000 |
| 2010/05/25 | 4 | 4 | 4 | 4 | ±0 | ±0% | 3,618,000 |
| 2010/05/24 | 4 | 5 | 3 | 4 | ±0 | ±0% | 7,070,000 |
| 2010/05/21 | 4 | 5 | 4 | 4 | ±0 | ±0% | 6,681,000 |
| 2010/05/20 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,222,000 |
| 2010/05/19 | 5 | 5 | 4 | 4 | ±0 | ±0% | 1,163,000 |
| 2010/05/18 | 4 | 5 | 4 | 4 | ±0 | ±0% | 979,000 |
| 2010/05/17 | 5 | 5 | 4 | 4 | -2 | -33.3% | 17,934,000 |
| 2010/05/14 | 6 | 6 | 5 | 6 | +1 | +20% | 993,000 |
| 2010/05/13 | 6 | 6 | 5 | 5 | -1 | -16.7% | 393,000 |
| 2010/05/12 | 5 | 6 | 5 | 6 | ±0 | ±0% | 905,000 |
| 2010/05/11 | 6 | 6 | 5 | 6 | ±0 | ±0% | 3,222,000 |
| 2010/05/10 | 7 | 7 | 6 | 6 | ±0 | ±0% | 1,000,000 |
| 2010/05/07 | 6 | 7 | 5 | 6 | ±0 | ±0% | 3,668,000 |
| 2010/05/06 | 6 | 7 | 6 | 6 | ±0 | ±0% | 1,375,000 |
| 2010/04/30 | 5 | 7 | 5 | 6 | ±0 | ±0% | 3,379,000 |
| 2010/04/28 | 6 | 6 | 5 | 6 | ±0 | ±0% | 8,514,000 |
| 2010/04/27 | 6 | 7 | 6 | 6 | ±0 | ±0% | 767,000 |
| 2010/04/26 | 6 | 7 | 6 | 6 | ±0 | ±0% | 2,555,000 |
| 2010/04/23 | 6 | 7 | 6 | 6 | ±0 | ±0% | 1,260,000 |
| 2010/04/22 | 6 | 7 | 5 | 6 | ±0 | ±0% | 20,147,000 |
| 2010/04/21 | 5 | 6 | 5 | 6 | ±0 | ±0% | 2,854,000 |
| 2010/04/20 | 5 | 6 | 5 | 6 | +1 | +20% | 564,000 |
| 2010/04/19 | 5 | 6 | 5 | 5 | ±0 | ±0% | 601,000 |
| 2010/04/16 | 6 | 6 | 5 | 5 | ±0 | ±0% | 667,000 |
| 2010/04/15 | 5 | 6 | 5 | 5 | ±0 | ±0% | 1,350,000 |
| 2010/04/14 | 5 | 6 | 5 | 5 | ±0 | ±0% | 2,337,000 |
| 2010/04/13 | 5 | 6 | 5 | 5 | ±0 | ±0% | 11,551,000 |
| 2010/04/12 | 5 | 6 | 5 | 5 | ±0 | ±0% | 2,487,000 |
3401～
3450
件表示中 / 3457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 | 1,700円 | +1.2% | - | 0.00% | - | -0.78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 |
| 誠建設 | 84,100円 | -5.8% | -11.5% | 2.97% | 14.71倍 | 0.43倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| 東日本地 | - | - | - | - | - | - |
|
- |
| グランディー | 43,500円 | -13.0% | +23.0% | 3.45% | 15.23倍 | 0.74倍 |
|
大分が地盤の不動産会社だが、県外にも展開。低価格の建売住宅と投資用物件の開発手がける |
| フロンティアＨＳ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
