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 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 8,500 |
| 2007/07/06 | 1,120 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 15,500 |
| 2007/07/05 | 1,160 | 1,160 | 1,100 | 1,120 | -40 | -3.4% | 18,600 |
| 2007/07/04 | 1,170 | 1,170 | 1,140 | 1,160 | -10 | -0.9% | 20,800 |
| 2007/07/03 | 1,210 | 1,210 | 1,160 | 1,170 | -40 | -3.3% | 8,400 |
| 2007/07/02 | 1,180 | 1,210 | 1,160 | 1,210 | +30 | +2.5% | 9,300 |
| 2007/06/29 | 1,170 | 1,190 | 1,150 | 1,180 | +20 | +1.7% | 9,300 |
| 2007/06/28 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 3,200 |
| 2007/06/27 | 1,160 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 9,200 |
| 2007/06/26 | 1,170 | 1,180 | 1,140 | 1,160 | -20 | -1.7% | 17,500 |
| 2007/06/25 | 1,180 | 1,190 | 1,170 | 1,180 | -10 | -0.8% | 10,300 |
| 2007/06/22 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 10,600 |
| 2007/06/21 | 1,170 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 13,800 |
| 2007/06/20 | 1,210 | 1,210 | 1,180 | 1,180 | -30 | -2.5% | 8,200 |
| 2007/06/19 | 1,220 | 1,220 | 1,190 | 1,210 | +10 | +0.8% | 19,000 |
| 2007/06/18 | 1,180 | 1,210 | 1,180 | 1,200 | +30 | +2.6% | 18,200 |
| 2007/06/15 | 1,180 | 1,180 | 1,140 | 1,170 | +10 | +0.9% | 17,000 |
| 2007/06/14 | 1,170 | 1,210 | 1,140 | 1,160 | +10 | +0.9% | 39,800 |
| 2007/06/13 | 1,080 | 1,270 | 1,070 | 1,150 | +50 | +4.5% | 103,200 |
| 2007/06/12 | 1,080 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 11,100 |
| 2007/06/11 | 1,100 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 9,900 |
| 2007/06/08 | 1,110 | 1,120 | 1,100 | 1,110 | -20 | -1.8% | 9,000 |
| 2007/06/07 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 7,000 |
| 2007/06/06 | 1,130 | 1,140 | 1,110 | 1,140 | -10 | -0.9% | 10,400 |
| 2007/06/05 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 6,800 |
| 2007/06/04 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 7,000 |
| 2007/06/01 | 1,140 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 5,000 |
| 2007/05/31 | 1,170 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 5,100 |
| 2007/05/30 | 1,170 | 1,170 | 1,140 | 1,170 | +10 | +0.9% | 9,100 |
| 2007/05/29 | 1,150 | 1,170 | 1,130 | 1,160 | ±0 | ±0% | 6,000 |
| 2007/05/28 | 1,160 | 1,180 | 1,150 | 1,160 | +10 | +0.9% | 10,100 |
| 2007/05/25 | 1,130 | 1,160 | 1,110 | 1,150 | -10 | -0.9% | 8,800 |
| 2007/05/24 | 1,140 | 1,160 | 1,100 | 1,160 | +10 | +0.9% | 10,100 |
| 2007/05/23 | 1,130 | 1,180 | 1,130 | 1,150 | +40 | +3.6% | 22,000 |
| 2007/05/22 | 1,000 | 1,130 | 996 | 1,110 | +100 | +9.9% | 23,500 |
| 2007/05/21 | 984 | 1,010 | 981 | 1,010 | +16 | +1.6% | 13,000 |
| 2007/05/18 | 980 | 997 | 970 | 994 | -16 | -1.6% | 17,800 |
| 2007/05/17 | 1,060 | 1,070 | 971 | 1,010 | -40 | -3.8% | 55,300 |
| 2007/05/16 | 1,090 | 1,100 | 1,050 | 1,050 | -30 | -2.8% | 19,600 |
| 2007/05/15 | 1,120 | 1,150 | 1,060 | 1,080 | -80 | -6.9% | 40,200 |
| 2007/05/14 | 1,220 | 1,220 | 1,140 | 1,160 | -60 | -4.9% | 42,200 |
| 2007/05/11 | 1,220 | 1,260 | 1,200 | 1,220 | -20 | -1.6% | 38,500 |
| 2007/05/10 | 1,250 | 1,250 | 1,240 | 1,240 | -20 | -1.6% | 11,900 |
| 2007/05/09 | 1,250 | 1,260 | 1,230 | 1,260 | +10 | +0.8% | 18,100 |
| 2007/05/08 | 1,260 | 1,280 | 1,240 | 1,250 | -30 | -2.3% | 29,100 |
| 2007/05/07 | 1,270 | 1,310 | 1,230 | 1,280 | -90 | -6.6% | 128,400 |
| 2007/05/02 | 1,360 | 1,390 | 1,330 | 1,370 | +20 | +1.5% | 23,600 |
| 2007/05/01 | 1,300 | 1,370 | 1,290 | 1,350 | +70 | +5.5% | 37,200 |
| 2007/04/27 | 1,260 | 1,280 | 1,240 | 1,280 | +20 | +1.6% | 7,700 |
| 2007/04/26 | 1,260 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 6,600 |
4351～
4400
件表示中 / 4916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 | 49,400円 | +1.5% | -8.6% | 3.04% | - | 0.75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 |
| ＰＯＰＥＲ | 96,300円 | +23.3% | +37.1% | 0.00% | 45.68倍 | 5.25倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ユビキタスＡＩ | 36,200円 | +15.6% | -56.3% | 0.00% | - | 1.68倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| ザッパラス | 34,900円 | -1.7% | 0.0% | 1.43% | 19.57倍 | 0.54倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| 日本ラッド | 69,800円 | +6.7% | -12.5% | 1.43% | 10.37倍 | 1.19倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
