ライズ・コンサルティング・グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 1,275 | 1,278 | 1,262 | 1,268 | -2 | -0.2% | 68,900 |
| 2025/08/07 | 1,242 | 1,270 | 1,231 | 1,270 | +29 | +2.3% | 253,200 |
| 2025/08/06 | 1,241 | 1,256 | 1,238 | 1,241 | -10 | -0.8% | 74,800 |
| 2025/08/05 | 1,223 | 1,252 | 1,222 | 1,251 | +30 | +2.5% | 136,000 |
| 2025/08/04 | 1,207 | 1,232 | 1,206 | 1,221 | -2 | -0.2% | 157,900 |
| 2025/08/01 | 1,274 | 1,300 | 1,222 | 1,223 | -47 | -3.7% | 209,300 |
| 2025/07/31 | 1,267 | 1,286 | 1,254 | 1,270 | -2 | -0.2% | 189,600 |
| 2025/07/30 | 1,217 | 1,275 | 1,213 | 1,272 | +71 | +5.9% | 319,800 |
| 2025/07/29 | 1,180 | 1,213 | 1,177 | 1,201 | +45 | +3.9% | 219,400 |
| 2025/07/28 | 1,221 | 1,228 | 1,156 | 1,156 | -71 | -5.8% | 286,700 |
| 2025/07/25 | 1,210 | 1,255 | 1,210 | 1,227 | +11 | +0.9% | 278,800 |
| 2025/07/24 | 1,234 | 1,244 | 1,197 | 1,216 | -1 | -0.1% | 302,400 |
| 2025/07/23 | 1,225 | 1,288 | 1,202 | 1,217 | -5 | -0.4% | 245,200 |
| 2025/07/22 | 1,233 | 1,266 | 1,214 | 1,222 | -8 | -0.7% | 224,100 |
| 2025/07/18 | 1,222 | 1,234 | 1,200 | 1,230 | +1 | +0.1% | 198,200 |
| 2025/07/17 | 1,198 | 1,245 | 1,197 | 1,229 | +28 | +2.3% | 350,500 |
| 2025/07/16 | 1,245 | 1,269 | 1,200 | 1,201 | -34 | -2.8% | 339,500 |
| 2025/07/15 | 1,305 | 1,344 | 1,212 | 1,235 | +110 | +9.8% | 866,100 |
| 2025/07/14 | 1,140 | 1,140 | 1,109 | 1,125 | -15 | -1.3% | 223,300 |
| 2025/07/11 | 1,133 | 1,174 | 1,129 | 1,140 | -7 | -0.6% | 157,300 |
| 2025/07/10 | 1,145 | 1,174 | 1,140 | 1,147 | +2 | +0.2% | 234,000 |
| 2025/07/09 | 1,133 | 1,156 | 1,126 | 1,145 | +28 | +2.5% | 221,000 |
| 2025/07/08 | 1,076 | 1,122 | 1,076 | 1,117 | +41 | +3.8% | 148,300 |
| 2025/07/07 | 1,059 | 1,082 | 1,050 | 1,076 | +16 | +1.5% | 79,600 |
| 2025/07/04 | 1,071 | 1,080 | 1,060 | 1,060 | -5 | -0.5% | 109,900 |
| 2025/07/03 | 1,070 | 1,078 | 1,061 | 1,065 | -13 | -1.2% | 97,600 |
| 2025/07/02 | 1,058 | 1,093 | 1,042 | 1,078 | -1 | -0.1% | 125,400 |
| 2025/07/01 | 1,104 | 1,110 | 1,078 | 1,079 | -35 | -3.1% | 92,200 |
| 2025/06/30 | 1,103 | 1,129 | 1,100 | 1,114 | +6 | +0.5% | 120,900 |
| 2025/06/27 | 1,114 | 1,117 | 1,089 | 1,108 | -1 | -0.1% | 116,200 |
| 2025/06/26 | 1,117 | 1,122 | 1,076 | 1,109 | -23 | -2% | 184,900 |
| 2025/06/25 | 1,120 | 1,142 | 1,117 | 1,132 | +13 | +1.2% | 105,700 |
| 2025/06/24 | 1,150 | 1,150 | 1,119 | 1,119 | -13 | -1.1% | 84,400 |
| 2025/06/23 | 1,123 | 1,136 | 1,105 | 1,132 | +4 | +0.4% | 73,100 |
| 2025/06/20 | 1,141 | 1,146 | 1,119 | 1,128 | -14 | -1.2% | 257,600 |
| 2025/06/19 | 1,150 | 1,162 | 1,140 | 1,142 | -16 | -1.4% | 78,100 |
| 2025/06/18 | 1,139 | 1,180 | 1,139 | 1,158 | +15 | +1.3% | 199,200 |
| 2025/06/17 | 1,139 | 1,159 | 1,127 | 1,143 | +27 | +2.4% | 127,400 |
| 2025/06/16 | 1,105 | 1,126 | 1,060 | 1,116 | -4 | -0.4% | 334,500 |
| 2025/06/13 | 1,117 | 1,157 | 1,100 | 1,120 | +21 | +1.9% | 555,500 |
| 2025/06/12 | 1,110 | 1,119 | 1,090 | 1,099 | -9 | -0.8% | 230,500 |
| 2025/06/11 | 1,106 | 1,120 | 1,092 | 1,108 | -5 | -0.4% | 93,700 |
| 2025/06/10 | 1,132 | 1,138 | 1,101 | 1,113 | -32 | -2.8% | 162,000 |
| 2025/06/09 | 1,126 | 1,146 | 1,123 | 1,145 | +25 | +2.2% | 187,100 |
| 2025/06/06 | 1,124 | 1,127 | 1,091 | 1,120 | -3 | -0.3% | 303,800 |
| 2025/06/05 | 1,133 | 1,133 | 1,110 | 1,123 | -10 | -0.9% | 238,500 |
| 2025/06/04 | 1,181 | 1,189 | 1,130 | 1,133 | -33 | -2.8% | 302,300 |
| 2025/06/03 | 1,146 | 1,217 | 1,133 | 1,166 | +28 | +2.5% | 448,200 |
| 2025/06/02 | 1,150 | 1,169 | 1,130 | 1,138 | +15 | +1.3% | 181,600 |
| 2025/05/30 | 1,137 | 1,152 | 1,102 | 1,123 | ±0 | ±0% | 365,600 |
1～
50
件表示中 / 467件
類似銘柄と比較する
現在ご覧いただいている「ライズ」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 |
|---|---|---|---|---|---|---|---|---|
| ライズ | 126,800円 | +24.2% | +18.8% | 1.10% | 18.75倍 | 4.90倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| シーユーシー | 106,300円 | +23.8% | -4.7% | 0.00% | 10.82倍 | 1.05倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| エフ・コード | 252,700円 | +94.9% | +53.8% | 0.00% | 23.99倍 | 4.58倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ＫＮＴＣＴ | 111,600円 | +8.6% | +7.7% | 0.00% | 4.48倍 | 3.59倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ライク | 146,800円 | +4.6% | +15.8% | 4.09% | 10.24倍 | 1.58倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
