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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 1,265 | 1,276 | 1,264 | 1,266 | +1 | +0.1% | 8,500 |
| 2018/05/11 | 1,314 | 1,318 | 1,257 | 1,265 | -49 | -3.7% | 45,900 |
| 2018/05/10 | 1,319 | 1,320 | 1,305 | 1,314 | +1 | +0.1% | 8,300 |
| 2018/05/09 | 1,338 | 1,338 | 1,308 | 1,313 | -21 | -1.6% | 18,500 |
| 2018/05/08 | 1,313 | 1,346 | 1,313 | 1,334 | +22 | +1.7% | 14,500 |
| 2018/05/07 | 1,317 | 1,321 | 1,310 | 1,312 | -9 | -0.7% | 10,300 |
| 2018/05/02 | 1,323 | 1,341 | 1,316 | 1,321 | -2 | -0.2% | 8,300 |
| 2018/05/01 | 1,328 | 1,328 | 1,309 | 1,323 | -12 | -0.9% | 11,200 |
| 2018/04/27 | 1,348 | 1,348 | 1,332 | 1,335 | -9 | -0.7% | 11,300 |
| 2018/04/26 | 1,351 | 1,354 | 1,343 | 1,344 | -10 | -0.7% | 9,100 |
| 2018/04/25 | 1,358 | 1,370 | 1,349 | 1,354 | -13 | -1% | 11,200 |
| 2018/04/24 | 1,359 | 1,371 | 1,351 | 1,367 | +8 | +0.6% | 6,400 |
| 2018/04/23 | 1,384 | 1,384 | 1,359 | 1,359 | -17 | -1.2% | 12,000 |
| 2018/04/20 | 1,368 | 1,386 | 1,367 | 1,376 | +4 | +0.3% | 18,800 |
| 2018/04/19 | 1,358 | 1,379 | 1,358 | 1,372 | +14 | +1% | 12,400 |
| 2018/04/18 | 1,363 | 1,382 | 1,355 | 1,358 | +8 | +0.6% | 12,700 |
| 2018/04/17 | 1,382 | 1,395 | 1,322 | 1,350 | -32 | -2.3% | 31,900 |
| 2018/04/16 | 1,412 | 1,412 | 1,382 | 1,382 | -33 | -2.3% | 14,200 |
| 2018/04/13 | 1,402 | 1,415 | 1,400 | 1,415 | +15 | +1.1% | 6,900 |
| 2018/04/12 | 1,398 | 1,423 | 1,372 | 1,400 | -1 | -0.1% | 16,900 |
| 2018/04/11 | 1,396 | 1,404 | 1,392 | 1,401 | -1 | -0.1% | 13,200 |
| 2018/04/10 | 1,404 | 1,413 | 1,390 | 1,402 | ±0 | ±0% | 12,400 |
| 2018/04/09 | 1,386 | 1,411 | 1,368 | 1,402 | +2 | +0.1% | 14,600 |
| 2018/04/06 | 1,423 | 1,425 | 1,390 | 1,400 | -7 | -0.5% | 20,500 |
| 2018/04/05 | 1,426 | 1,427 | 1,400 | 1,407 | -19 | -1.3% | 19,600 |
| 2018/04/04 | 1,422 | 1,434 | 1,416 | 1,426 | +10 | +0.7% | 16,200 |
| 2018/04/03 | 1,405 | 1,420 | 1,400 | 1,416 | -19 | -1.3% | 7,900 |
| 2018/04/02 | 1,439 | 1,455 | 1,425 | 1,435 | -3 | -0.2% | 11,300 |
| 2018/03/30 | 1,417 | 1,448 | 1,417 | 1,438 | +28 | +2% | 18,300 |
| 2018/03/29 | 1,400 | 1,414 | 1,390 | 1,410 | +27 | +2% | 12,500 |
| 2018/03/28 | 1,355 | 1,394 | 1,353 | 1,383 | -17 | -1.2% | 13,200 |
| 2018/03/27 | 1,390 | 1,405 | 1,370 | 1,400 | +36 | +2.6% | 17,600 |
| 2018/03/26 | 1,344 | 1,364 | 1,285 | 1,364 | -9 | -0.7% | 59,700 |
| 2018/03/23 | 1,399 | 1,406 | 1,358 | 1,373 | -86 | -5.9% | 62,500 |
| 2018/03/22 | 1,470 | 1,473 | 1,450 | 1,459 | +1 | +0.1% | 17,500 |
| 2018/03/20 | 1,448 | 1,480 | 1,447 | 1,458 | -20 | -1.4% | 20,000 |
| 2018/03/19 | 1,511 | 1,511 | 1,460 | 1,478 | -46 | -3% | 41,600 |
| 2018/03/16 | 1,508 | 1,553 | 1,492 | 1,524 | +19 | +1.3% | 49,000 |
| 2018/03/15 | 1,580 | 1,580 | 1,497 | 1,505 | +20 | +1.3% | 96,700 |
| 2018/03/14 | 1,460 | 1,491 | 1,428 | 1,485 | +17 | +1.2% | 44,900 |
| 2018/03/13 | 1,405 | 1,469 | 1,401 | 1,468 | +50 | +3.5% | 39,200 |
| 2018/03/12 | 1,415 | 1,447 | 1,391 | 1,418 | +22 | +1.6% | 31,400 |
| 2018/03/09 | 1,400 | 1,425 | 1,370 | 1,396 | +3 | +0.2% | 33,700 |
| 2018/03/08 | 1,385 | 1,416 | 1,375 | 1,393 | +10 | +0.7% | 29,000 |
| 2018/03/07 | 1,400 | 1,418 | 1,359 | 1,383 | -17 | -1.2% | 33,200 |
| 2018/03/06 | 1,400 | 1,429 | 1,394 | 1,400 | +30 | +2.2% | 31,800 |
| 2018/03/05 | 1,462 | 1,462 | 1,353 | 1,370 | -107 | -7.2% | 87,900 |
| 2018/03/02 | 1,476 | 1,497 | 1,437 | 1,477 | -54 | -3.5% | 61,300 |
| 2018/03/01 | 1,591 | 1,612 | 1,513 | 1,531 | -72 | -4.5% | 88,900 |
| 2018/02/28 | 1,587 | 1,641 | 1,569 | 1,603 | +6 | +0.4% | 134,600 |
1751～
1800
件表示中 / 4972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 | 49,700円 | +4.6% | +31.5% | 3.02% | 17.66倍 | 0.63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 |
| クシム | 21,900円 | -0.8% | - | 0.00% | - | 2.78倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ココペリ | 48,200円 | +14.6% | +25.6% | 0.00% | 24.36倍 | 1.96倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| アジアクエスト | 257,300円 | +27.3% | +10.7% | 0.00% | 10.99倍 | 2.25倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ＲｅＹｕｕＪｐｎ | 66,000円 | +9.4% | - | 0.00% | - | 5.77倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
市場注目の銘柄
チャート関連のコラム
