リスクモンスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/10/14 | 2,850 | 2,880 | 2,820 | 2,820 | -60 | -2.1% | 5,700 |
| 2005/10/13 | 2,860 | 2,900 | 2,850 | 2,880 | -30 | -1% | 5,000 |
| 2005/10/12 | 3,010 | 3,010 | 2,900 | 2,910 | -100 | -3.3% | 13,000 |
| 2005/10/11 | 3,050 | 3,090 | 3,000 | 3,010 | -20 | -0.7% | 6,900 |
| 2005/10/07 | 3,030 | 3,070 | 3,000 | 3,030 | +30 | +1% | 5,600 |
| 2005/10/06 | 3,020 | 3,060 | 3,000 | 3,000 | -40 | -1.3% | 9,200 |
| 2005/10/05 | 3,080 | 3,100 | 3,010 | 3,040 | -60 | -1.9% | 12,900 |
| 2005/10/04 | 3,290 | 3,290 | 3,100 | 3,100 | -190 | -5.8% | 15,100 |
| 2005/10/03 | 3,050 | 3,340 | 3,050 | 3,290 | +280 | +9.3% | 23,900 |
| 2005/09/30 | 3,000 | 3,030 | 2,980 | 3,010 | -50 | -1.6% | 15,800 |
| 2005/09/29 | 3,150 | 3,160 | 3,050 | 3,060 | -180 | -5.6% | 6,900 |
| 2005/09/28 | 3,400 | 3,400 | 3,150 | 3,240 | -160 | -4.7% | 12,100 |
| 2005/09/27 | 3,530 | 3,610 | 3,400 | 3,400 | -100 | -2.9% | 30,000 |
| 2005/09/26 | 3,433.3 | 3,500 | 3,300 | 3,500 | +33.3 | +1% | 71,100 |
| 2005/09/22 | 3,400 | 3,566.7 | 3,400 | 3,466.7 | ±0 | ±0% | 28,500 |
| 2005/09/21 | 3,566.7 | 3,600 | 3,433.3 | 3,466.7 | -233.3 | -6.3% | 33,000 |
| 2005/09/20 | 4,000 | 4,000 | 3,700 | 3,700 | -333.3 | -8.3% | 37,500 |
| 2005/09/16 | 4,200 | 4,200 | 4,033.3 | 4,033.3 | -133.4 | -3.2% | 15,600 |
| 2005/09/15 | 4,200 | 4,200 | 4,000 | 4,166.7 | -100 | -2.3% | 36,600 |
| 2005/09/14 | 4,500 | 4,600 | 4,266.7 | 4,266.7 | -300 | -6.6% | 48,300 |
| 2005/09/13 | 4,400 | 4,566.7 | 4,300 | 4,566.7 | +233.4 | +5.4% | 79,200 |
| 2005/09/12 | 4,133.3 | 4,366.7 | 4,000 | 4,333.3 | +233.3 | +5.7% | 131,100 |
| 2005/09/09 | 3,733.3 | 4,100 | 3,733.3 | 4,100 | +400 | +10.8% | 188,700 |
| 2005/09/08 | 3,600 | 3,700 | 3,500 | 3,700 | +100 | +2.8% | 36,600 |
| 2005/09/07 | 3,666.7 | 3,700 | 3,566.7 | 3,600 | ±0 | ±0% | 45,000 |
| 2005/09/06 | 3,600 | 3,633.3 | 3,566.7 | 3,600 | ±0 | ±0% | 30,000 |
| 2005/09/05 | 3,633.3 | 3,666.7 | 3,566.7 | 3,600 | +33.3 | +0.9% | 27,000 |
| 2005/09/02 | 3,666.7 | 3,700 | 3,500 | 3,566.7 | -66.6 | -1.8% | 42,900 |
| 2005/09/01 | 3,633.3 | 3,833.3 | 3,466.7 | 3,633.3 | +200 | +5.8% | 177,600 |
| 2005/08/31 | 3,086.7 | 3,433.3 | 3,086.7 | 3,433.3 | +353.3 | +11.5% | 99,900 |
| 2005/08/30 | 3,106.7 | 3,106.7 | 3,066.7 | 3,080 | -26.7 | -0.9% | 8,700 |
| 2005/08/29 | 3,116.7 | 3,183.3 | 3,100 | 3,106.7 | +20 | +0.6% | 12,000 |
| 2005/08/26 | 3,116.7 | 3,116.7 | 3,013.3 | 3,086.7 | -86.6 | -2.7% | 45,900 |
| 2005/08/25 | 3,283.3 | 3,283.3 | 3,170 | 3,173.3 | -130 | -3.9% | 23,100 |
| 2005/08/24 | 3,333.3 | 3,333.3 | 3,303.3 | 3,303.3 | -23.4 | -0.7% | 35,100 |
| 2005/08/23 | 3,500 | 3,500 | 3,326.7 | 3,326.7 | -106.6 | -3.1% | 41,700 |
| 2005/08/22 | 3,330 | 3,466.7 | 3,303.3 | 3,433.3 | +150 | +4.6% | 143,100 |
| 2005/08/19 | 3,283.3 | 3,296.7 | 3,256.7 | 3,283.3 | +10 | +0.3% | 17,700 |
| 2005/08/18 | 3,313.3 | 3,313.3 | 3,263.3 | 3,273.3 | -20 | -0.6% | 12,300 |
| 2005/08/17 | 3,323.3 | 3,323.3 | 3,286.7 | 3,293.3 | -33.4 | -1% | 9,000 |
| 2005/08/16 | 3,290 | 3,366.7 | 3,290 | 3,326.7 | +26.7 | +0.8% | 18,300 |
| 2005/08/15 | 3,330 | 3,330 | 3,266.7 | 3,300 | -33.3 | -1% | 15,300 |
| 2005/08/12 | 3,400 | 3,400 | 3,303.3 | 3,333.3 | -66.7 | -2% | 12,900 |
| 2005/08/11 | 3,500 | 3,500 | 3,366.7 | 3,400 | -66.7 | -1.9% | 10,200 |
| 2005/08/10 | 3,533.3 | 3,600 | 3,400 | 3,466.7 | -33.3 | -1% | 32,100 |
| 2005/08/09 | 3,400 | 3,533.3 | 3,400 | 3,500 | +100 | +2.9% | 27,600 |
| 2005/08/08 | 3,263.3 | 3,400 | 3,133.3 | 3,400 | +66.7 | +2% | 38,400 |
| 2005/08/05 | 3,533.3 | 3,533.3 | 3,303.3 | 3,333.3 | -166.7 | -4.8% | 51,300 |
| 2005/08/04 | 3,433.3 | 3,500 | 3,246.7 | 3,500 | ±0 | ±0% | 70,200 |
| 2005/08/03 | 3,666.7 | 3,700 | 3,433.3 | 3,500 | -233.3 | -6.2% | 78,900 |
4551～
4600
件表示中 / 4689件
類似銘柄と比較する
現在ご覧いただいている「リスクモンスター」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 |
|---|---|---|---|---|---|---|---|---|
| リスクモンスター | 47,100円 | +5.0% | +27.6% | 3.18% | 19.26倍 | 0.58倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| ＡＰＬＩＸ | 16,800円 | +12.6% | -37.3% | 0.00% | 12.41倍 | 1.46倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ジェクシード | 15,200円 | +4.3% | +999.9% | 0.00% | 167.03倍 | 3.37倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| モ イ | 25,600円 | -2.8% | -45.5% | 0.00% | 59.53倍 | 1.94倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| アイリッジ | 46,000円 | +12.0% | - | 0.00% | 49.62倍 | 1.62倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
市場注目の銘柄
チャート関連のコラム
