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 |
|---|---|---|---|---|---|---|---|
| 2005/08/02 | 3,833.3 | 3,866.7 | 3,700 | 3,733.3 | -133.4 | -3.4% | 33,900 |
| 2005/08/01 | 4,100 | 4,100 | 3,800 | 3,866.7 | -366.6 | -8.7% | 101,700 |
| 2005/07/29 | 4,300 | 4,300 | 4,200 | 4,233.3 | -33.4 | -0.8% | 16,800 |
| 2005/07/28 | 4,333.3 | 4,333.3 | 4,266.7 | 4,266.7 | -66.6 | -1.5% | 17,700 |
| 2005/07/27 | 4,300 | 4,366.7 | 4,300 | 4,333.3 | +33.3 | +0.8% | 16,800 |
| 2005/07/26 | 4,333.3 | 4,366.7 | 4,300 | 4,300 | -66.7 | -1.5% | 42,000 |
| 2005/07/25 | 4,366.7 | 4,400 | 4,333.3 | 4,366.7 | ±0 | ±0% | 8,400 |
| 2005/07/22 | 4,400 | 4,400 | 4,333.3 | 4,366.7 | -33.3 | -0.8% | 13,500 |
| 2005/07/21 | 4,466.7 | 4,466.7 | 4,366.7 | 4,400 | -33.3 | -0.8% | 13,500 |
| 2005/07/20 | 4,433.3 | 4,466.7 | 4,400 | 4,433.3 | ±0 | ±0% | 13,500 |
| 2005/07/19 | 4,533.3 | 4,566.7 | 4,433.3 | 4,433.3 | -66.7 | -1.5% | 10,800 |
| 2005/07/15 | 4,600 | 4,600 | 4,466.7 | 4,500 | -66.7 | -1.5% | 17,100 |
| 2005/07/14 | 4,533.3 | 4,600 | 4,533.3 | 4,566.7 | +33.4 | +0.7% | 12,600 |
| 2005/07/13 | 4,566.7 | 4,566.7 | 4,500 | 4,533.3 | -66.7 | -1.5% | 13,500 |
| 2005/07/12 | 4,466.7 | 4,600 | 4,466.7 | 4,600 | +133.3 | +3% | 20,700 |
| 2005/07/11 | 4,533.3 | 4,566.7 | 4,433.3 | 4,466.7 | ±0 | ±0% | 16,500 |
| 2005/07/08 | 4,566.7 | 4,566.7 | 4,366.7 | 4,466.7 | -100 | -2.2% | 26,700 |
| 2005/07/07 | 4,566.7 | 4,566.7 | 4,500 | 4,566.7 | -66.6 | -1.4% | 14,700 |
| 2005/07/06 | 4,700 | 4,700 | 4,566.7 | 4,633.3 | -33.4 | -0.7% | 15,900 |
| 2005/07/05 | 4,766.7 | 4,766.7 | 4,633.3 | 4,666.7 | -100 | -2.1% | 26,100 |
| 2005/07/04 | 4,833.3 | 4,900 | 4,766.7 | 4,766.7 | -66.6 | -1.4% | 15,300 |
| 2005/07/01 | 4,700 | 4,833.3 | 4,700 | 4,833.3 | +66.6 | +1.4% | 30,900 |
| 2005/06/30 | 4,933.3 | 4,966.7 | 4,733.3 | 4,766.7 | -200 | -4% | 29,700 |
| 2005/06/29 | 5,000 | 5,200 | 4,833.3 | 4,966.7 | +66.7 | +1.4% | 93,300 |
| 2005/06/28 | 4,633.3 | 4,900 | 4,600 | 4,900 | +300 | +6.5% | 66,000 |
| 2005/06/27 | 4,600 | 4,633.3 | 4,533.3 | 4,600 | -100 | -2.1% | 26,400 |
| 2005/06/24 | 4,666.7 | 4,766.7 | 4,600 | 4,700 | -100 | -2.1% | 45,300 |
| 2005/06/23 | 4,866.7 | 4,866.7 | 4,733.3 | 4,800 | -100 | -2% | 24,600 |
| 2005/06/22 | 4,600 | 4,933.3 | 4,600 | 4,900 | +266.7 | +5.8% | 53,400 |
| 2005/06/21 | 4,800 | 4,800 | 4,633.3 | 4,633.3 | -200 | -4.1% | 25,200 |
| 2005/06/20 | 4,933.3 | 4,966.7 | 4,800 | 4,833.3 | -66.7 | -1.4% | 13,500 |
| 2005/06/17 | 4,666.7 | 5,066.7 | 4,666.7 | 4,900 | +266.7 | +5.8% | 38,100 |
| 2005/06/16 | 4,533.3 | 4,733.3 | 4,533.3 | 4,633.3 | +133.3 | +3% | 29,700 |
| 2005/06/15 | 4,466.7 | 4,566.7 | 4,400 | 4,500 | -33.3 | -0.7% | 10,800 |
| 2005/06/14 | 4,566.7 | 4,566.7 | 4,400 | 4,533.3 | ±0 | ±0% | 18,300 |
| 2005/06/13 | 4,666.7 | 4,666.7 | 4,466.7 | 4,533.3 | -66.7 | -1.5% | 16,200 |
| 2005/06/10 | 4,400 | 4,600 | 4,300 | 4,600 | +133.3 | +3% | 28,200 |
| 2005/06/09 | 4,600 | 4,600 | 4,433.3 | 4,466.7 | -133.3 | -2.9% | 23,100 |
| 2005/06/08 | 4,633.3 | 4,700 | 4,600 | 4,600 | -33.3 | -0.7% | 16,500 |
| 2005/06/07 | 4,733.3 | 4,733.3 | 4,600 | 4,633.3 | -66.7 | -1.4% | 15,900 |
| 2005/06/06 | 4,633.3 | 4,800 | 4,600 | 4,700 | ±0 | ±0% | 17,700 |
| 2005/06/03 | 4,933.3 | 4,933.3 | 4,700 | 4,700 | -200 | -4.1% | 39,000 |
| 2005/06/02 | 5,000 | 5,166.7 | 4,800 | 4,900 | -33.3 | -0.7% | 66,900 |
| 2005/06/01 | 4,666.7 | 5,066.7 | 4,566.7 | 4,933.3 | +233.3 | +5% | 107,700 |
| 2005/05/31 | 4,666.7 | 4,800 | 4,466.7 | 4,700 | +33.3 | +0.7% | 52,500 |
| 2005/05/30 | 4,666.7 | 4,833.3 | 4,600 | 4,666.7 | +133.4 | +2.9% | 58,500 |
| 2005/05/27 | 4,666.7 | 4,733.3 | 4,266.7 | 4,533.3 | -100 | -2.2% | 138,600 |
| 2005/05/26 | 5,033.3 | 5,033.3 | 4,566.7 | 4,633.3 | -400 | -7.9% | 51,300 |
| 2005/05/25 | 5,466.7 | 5,466.7 | 4,866.7 | 5,033.3 | -400 | -7.4% | 79,500 |
| 2005/05/24 | 5,666.7 | 5,766.7 | 5,433.3 | 5,433.3 | -200 | -3.6% | 39,000 |
4601～
4650
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
