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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/13 | 3 | 3 | 3 | 3 | ±0 | ±0% | 385,000 |
| 2010/07/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 479,000 |
| 2010/07/09 | 3 | 4 | 3 | 3 | ±0 | ±0% | 205,000 |
| 2010/07/08 | 3 | 4 | 3 | 3 | ±0 | ±0% | 334,000 |
| 2010/07/07 | 3 | 4 | 3 | 3 | ±0 | ±0% | 228,000 |
| 2010/07/06 | 3 | 4 | 3 | 3 | ±0 | ±0% | 342,000 |
| 2010/07/05 | 3 | 4 | 3 | 3 | ±0 | ±0% | 628,000 |
| 2010/07/02 | 4 | 4 | 3 | 3 | ±0 | ±0% | 702,000 |
| 2010/07/01 | 3 | 4 | 3 | 3 | ±0 | ±0% | 446,000 |
| 2010/06/30 | 4 | 4 | 3 | 3 | -1 | -25% | 283,000 |
| 2010/06/29 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,648,000 |
| 2010/06/28 | 4 | 4 | 3 | 4 | ±0 | ±0% | 230,000 |
| 2010/06/25 | 4 | 4 | 3 | 4 | ±0 | ±0% | 335,000 |
| 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 |
3651～
3700
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
