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 |
|---|---|---|---|---|---|---|---|
| 2005/10/17 | 1,410 | 1,410 | 1,365 | 1,395 | -15 | -1.1% | 19,200 |
| 2005/10/14 | 1,425 | 1,440 | 1,410 | 1,410 | -30 | -2.1% | 11,400 |
| 2005/10/13 | 1,430 | 1,450 | 1,425 | 1,440 | -15 | -1% | 10,000 |
| 2005/10/12 | 1,505 | 1,505 | 1,450 | 1,455 | -50 | -3.3% | 26,000 |
| 2005/10/11 | 1,525 | 1,545 | 1,500 | 1,505 | -10 | -0.7% | 13,800 |
| 2005/10/07 | 1,515 | 1,535 | 1,500 | 1,515 | +15 | +1% | 11,200 |
| 2005/10/06 | 1,510 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 18,400 |
| 2005/10/05 | 1,540 | 1,550 | 1,505 | 1,520 | -30 | -1.9% | 25,800 |
| 2005/10/04 | 1,645 | 1,645 | 1,550 | 1,550 | -95 | -5.8% | 30,200 |
| 2005/10/03 | 1,525 | 1,670 | 1,525 | 1,645 | +140 | +9.3% | 47,800 |
| 2005/09/30 | 1,500 | 1,515 | 1,490 | 1,505 | -25 | -1.6% | 31,600 |
| 2005/09/29 | 1,575 | 1,580 | 1,525 | 1,530 | -90 | -5.6% | 13,800 |
| 2005/09/28 | 1,700 | 1,700 | 1,575 | 1,620 | -80 | -4.7% | 24,200 |
| 2005/09/27 | 1,765 | 1,805 | 1,700 | 1,700 | -50 | -2.9% | 60,000 |
| 2005/09/26 | 1,716.7 | 1,750 | 1,650 | 1,750 | +16.7 | +1% | 142,200 |
| 2005/09/22 | 1,700 | 1,783.4 | 1,700 | 1,733.4 | ±0 | ±0% | 57,000 |
| 2005/09/21 | 1,783.4 | 1,800 | 1,716.7 | 1,733.4 | -116.7 | -6.3% | 66,000 |
| 2005/09/20 | 2,000 | 2,000 | 1,850 | 1,850 | -166.7 | -8.3% | 75,000 |
| 2005/09/16 | 2,100 | 2,100 | 2,016.7 | 2,016.7 | -66.7 | -3.2% | 31,200 |
| 2005/09/15 | 2,100 | 2,100 | 2,000 | 2,083.4 | -50 | -2.3% | 73,200 |
| 2005/09/14 | 2,250 | 2,300 | 2,133.4 | 2,133.4 | -150 | -6.6% | 96,600 |
| 2005/09/13 | 2,200 | 2,283.4 | 2,150 | 2,283.4 | +116.7 | +5.4% | 158,400 |
| 2005/09/12 | 2,066.7 | 2,183.4 | 2,000 | 2,166.7 | +116.7 | +5.7% | 262,200 |
| 2005/09/09 | 1,866.7 | 2,050 | 1,866.7 | 2,050 | +200 | +10.8% | 377,400 |
| 2005/09/08 | 1,800 | 1,850 | 1,750 | 1,850 | +50 | +2.8% | 73,200 |
| 2005/09/07 | 1,833.4 | 1,850 | 1,783.4 | 1,800 | ±0 | ±0% | 90,000 |
| 2005/09/06 | 1,800 | 1,816.7 | 1,783.4 | 1,800 | ±0 | ±0% | 60,000 |
| 2005/09/05 | 1,816.7 | 1,833.4 | 1,783.4 | 1,800 | +16.7 | +0.9% | 54,000 |
| 2005/09/02 | 1,833.4 | 1,850 | 1,750 | 1,783.4 | -33.3 | -1.8% | 85,800 |
| 2005/09/01 | 1,816.7 | 1,916.7 | 1,733.4 | 1,816.7 | +100 | +5.8% | 355,200 |
| 2005/08/31 | 1,543.4 | 1,716.7 | 1,543.4 | 1,716.7 | +176.7 | +11.5% | 199,800 |
| 2005/08/30 | 1,553.4 | 1,553.4 | 1,533.4 | 1,540 | -13.4 | -0.9% | 17,400 |
| 2005/08/29 | 1,558.4 | 1,591.7 | 1,550 | 1,553.4 | +10 | +0.6% | 24,000 |
| 2005/08/26 | 1,558.4 | 1,558.4 | 1,506.7 | 1,543.4 | -43.3 | -2.7% | 91,800 |
| 2005/08/25 | 1,641.7 | 1,641.7 | 1,585 | 1,586.7 | -65 | -3.9% | 46,200 |
| 2005/08/24 | 1,666.7 | 1,666.7 | 1,651.7 | 1,651.7 | -11.7 | -0.7% | 70,200 |
| 2005/08/23 | 1,750 | 1,750 | 1,663.4 | 1,663.4 | -53.3 | -3.1% | 83,400 |
| 2005/08/22 | 1,665 | 1,733.4 | 1,651.7 | 1,716.7 | +75 | +4.6% | 286,200 |
| 2005/08/19 | 1,641.7 | 1,648.4 | 1,628.4 | 1,641.7 | +5 | +0.3% | 35,400 |
| 2005/08/18 | 1,656.7 | 1,656.7 | 1,631.7 | 1,636.7 | -10 | -0.6% | 24,600 |
| 2005/08/17 | 1,661.7 | 1,661.7 | 1,643.4 | 1,646.7 | -16.7 | -1% | 18,000 |
| 2005/08/16 | 1,645 | 1,683.4 | 1,645 | 1,663.4 | +13.4 | +0.8% | 36,600 |
| 2005/08/15 | 1,665 | 1,665 | 1,633.4 | 1,650 | -16.7 | -1% | 30,600 |
| 2005/08/12 | 1,700 | 1,700 | 1,651.7 | 1,666.7 | -33.4 | -2% | 25,800 |
| 2005/08/11 | 1,750 | 1,750 | 1,683.4 | 1,700 | -33.4 | -1.9% | 20,400 |
| 2005/08/10 | 1,766.7 | 1,800 | 1,700 | 1,733.4 | -16.7 | -1% | 64,200 |
| 2005/08/09 | 1,700 | 1,766.7 | 1,700 | 1,750 | +50 | +2.9% | 55,200 |
| 2005/08/08 | 1,631.7 | 1,700 | 1,566.7 | 1,700 | +33.4 | +2% | 76,800 |
| 2005/08/05 | 1,766.7 | 1,766.7 | 1,651.7 | 1,666.7 | -83.4 | -4.8% | 102,600 |
| 2005/08/04 | 1,716.7 | 1,750 | 1,623.4 | 1,750 | ±0 | ±0% | 140,400 |
5101～
5150
件表示中 / 5240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 | 55,700円 | +4.6% | +5.8% | 2.96% | 17.50倍 | 0.71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 |
| アジアクエスト | 295,800円 | +8.2% | -55.5% | 0.00% | 44.14倍 | 2.24倍 |
|
ＡＩとクラウドを核にしたＤＸ支援が柱。大手企業に強み。デジタル人材の採用・育成に傾注 |
| いい生活 | 29,700円 | +5.7% | +34.3% | 1.01% | 21.02倍 | 2.06倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| シノプス | 70,200円 | +14.9% | +26.0% | 2.42% | 15.97倍 | 2.28倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ユークス | 38,200円 | +23.6% | +57.6% | 2.62% | 11.49倍 | 1.26倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
市場注目の銘柄
チャート関連のコラム
