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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 3 | 4 | 3 | 3 | ±0 | ±0% | 102,000 |
| 2010/09/22 | 3 | 4 | 3 | 3 | ±0 | ±0% | 87,000 |
| 2010/09/21 | 4 | 4 | 3 | 3 | -1 | -25% | 196,000 |
| 2010/09/17 | 3 | 4 | 3 | 4 | +1 | +33.3% | 278,000 |
| 2010/09/16 | 4 | 4 | 3 | 3 | ±0 | ±0% | 568,000 |
| 2010/09/15 | 3 | 4 | 3 | 3 | ±0 | ±0% | 515,000 |
| 2010/09/14 | 3 | 4 | 3 | 3 | ±0 | ±0% | 311,000 |
| 2010/09/13 | 2 | 4 | 2 | 3 | +1 | +50% | 6,304,000 |
| 2010/09/10 | 2 | 3 | 2 | 2 | ±0 | ±0% | 212,000 |
| 2010/09/09 | 2 | 3 | 2 | 2 | ±0 | ±0% | 142,000 |
| 2010/09/08 | 3 | 3 | 2 | 2 | ±0 | ±0% | 92,000 |
| 2010/09/07 | 3 | 3 | 2 | 2 | ±0 | ±0% | 192,000 |
| 2010/09/06 | 2 | 3 | 2 | 2 | -1 | -33.3% | 334,000 |
| 2010/09/03 | 3 | 3 | 2 | 3 | ±0 | ±0% | 382,000 |
| 2010/09/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 137,000 |
| 2010/09/01 | 3 | 3 | 2 | 3 | ±0 | ±0% | 289,000 |
| 2010/08/31 | 2 | 3 | 2 | 3 | ±0 | ±0% | 183,000 |
| 2010/08/30 | 2 | 3 | 2 | 3 | +1 | +50% | 408,000 |
| 2010/08/27 | 3 | 3 | 2 | 2 | ±0 | ±0% | 371,000 |
| 2010/08/26 | 2 | 3 | 2 | 2 | ±0 | ±0% | 427,000 |
| 2010/08/25 | 2 | 3 | 2 | 2 | ±0 | ±0% | 183,000 |
| 2010/08/24 | 3 | 3 | 2 | 2 | ±0 | ±0% | 345,000 |
| 2010/08/23 | 2 | 3 | 2 | 2 | ±0 | ±0% | 549,000 |
| 2010/08/20 | 3 | 3 | 2 | 2 | ±0 | ±0% | 308,000 |
| 2010/08/19 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,088,000 |
| 2010/08/18 | 2 | 3 | 2 | 2 | ±0 | ±0% | 528,000 |
| 2010/08/17 | 3 | 3 | 2 | 2 | ±0 | ±0% | 162,000 |
| 2010/08/16 | 2 | 3 | 2 | 2 | ±0 | ±0% | 663,000 |
| 2010/08/13 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,047,000 |
| 2010/08/12 | 2 | 3 | 2 | 3 | ±0 | ±0% | 726,000 |
| 2010/08/11 | 2 | 3 | 2 | 3 | ±0 | ±0% | 277,000 |
| 2010/08/10 | 2 | 3 | 2 | 3 | ±0 | ±0% | 298,000 |
| 2010/08/09 | 3 | 3 | 2 | 3 | ±0 | ±0% | 221,000 |
| 2010/08/06 | 3 | 3 | 2 | 3 | ±0 | ±0% | 357,000 |
| 2010/08/05 | 3 | 3 | 2 | 3 | ±0 | ±0% | 423,000 |
| 2010/08/04 | 2 | 3 | 2 | 3 | ±0 | ±0% | 212,000 |
| 2010/08/03 | 3 | 3 | 2 | 3 | ±0 | ±0% | 678,000 |
| 2010/08/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 205,000 |
| 2010/07/30 | 3 | 3 | 2 | 3 | ±0 | ±0% | 318,000 |
| 2010/07/29 | 3 | 3 | 2 | 3 | ±0 | ±0% | 653,000 |
| 2010/07/28 | 2 | 3 | 2 | 3 | ±0 | ±0% | 243,000 |
| 2010/07/27 | 3 | 3 | 3 | 3 | ±0 | ±0% | 215,000 |
| 2010/07/26 | 3 | 3 | 2 | 3 | ±0 | ±0% | 777,000 |
| 2010/07/23 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,873,000 |
| 2010/07/22 | 3 | 3 | 2 | 3 | ±0 | ±0% | 9,733,000 |
| 2010/07/21 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,102,000 |
| 2010/07/20 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,619,000 |
| 2010/07/16 | 4 | 4 | 3 | 3 | ±0 | ±0% | 874,000 |
| 2010/07/15 | 3 | 4 | 3 | 3 | ±0 | ±0% | 804,000 |
| 2010/07/14 | 3 | 4 | 3 | 3 | ±0 | ±0% | 822,000 |
3601～
3650
件表示中 / 3720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 | 3,000円 | +3.9% | -35.3% | 0.00% | - | -1.31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 |
| 東武住販 | 107,000円 | +1.9% | -2.9% | 3.64% | 14.50倍 | 0.69倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| アズ企画 | 239,200円 | +8.6% | +8.1% | 1.25% | 5.66倍 | 0.98倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| マリオン | 35,800円 | +4.3% | +5.4% | 1.51% | 7.79倍 | 0.65倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| フォーライフ | 67,800円 | +18.5% | +33.6% | 4.06% | 5.42倍 | 0.68倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
