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 |
|---|---|---|---|---|---|---|---|
| 2006/11/17 | 1,170 | 1,180 | 1,110 | 1,110 | -80 | -6.7% | 40,700 |
| 2006/11/16 | 1,220 | 1,230 | 1,180 | 1,190 | -10 | -0.8% | 24,200 |
| 2006/11/15 | 1,240 | 1,240 | 1,180 | 1,200 | -10 | -0.8% | 25,900 |
| 2006/11/14 | 1,180 | 1,210 | 1,170 | 1,210 | +50 | +4.3% | 20,800 |
| 2006/11/13 | 1,200 | 1,280 | 1,140 | 1,160 | -50 | -4.1% | 127,800 |
| 2006/11/10 | 1,170 | 1,210 | 1,170 | 1,210 | +10 | +0.8% | 22,200 |
| 2006/11/09 | 1,160 | 1,200 | 1,130 | 1,200 | +50 | +4.3% | 25,600 |
| 2006/11/08 | 1,190 | 1,190 | 1,130 | 1,150 | -40 | -3.4% | 23,100 |
| 2006/11/07 | 1,180 | 1,260 | 1,160 | 1,190 | +30 | +2.6% | 62,100 |
| 2006/11/06 | 1,170 | 1,190 | 1,130 | 1,160 | -30 | -2.5% | 35,900 |
| 2006/11/02 | 1,220 | 1,220 | 1,170 | 1,190 | -40 | -3.3% | 30,400 |
| 2006/11/01 | 1,260 | 1,260 | 1,220 | 1,230 | -20 | -1.6% | 26,000 |
| 2006/10/31 | 1,270 | 1,300 | 1,220 | 1,250 | -20 | -1.6% | 65,600 |
| 2006/10/30 | 1,260 | 1,320 | 1,250 | 1,270 | -90 | -6.6% | 94,700 |
| 2006/10/27 | 1,380 | 1,400 | 1,320 | 1,360 | -40 | -2.9% | 95,600 |
| 2006/10/26 | 1,370 | 1,480 | 1,360 | 1,400 | +70 | +5.3% | 373,200 |
| 2006/10/25 | 1,370 | 1,370 | 1,290 | 1,330 | -20 | -1.5% | 113,800 |
| 2006/10/24 | 1,280 | 1,430 | 1,260 | 1,350 | +120 | +9.8% | 293,700 |
| 2006/10/23 | 1,210 | 1,250 | 1,160 | 1,230 | +30 | +2.5% | 46,100 |
| 2006/10/20 | 1,220 | 1,230 | 1,180 | 1,200 | -20 | -1.6% | 37,200 |
| 2006/10/19 | 1,280 | 1,280 | 1,200 | 1,220 | ±0 | ±0% | 47,900 |
| 2006/10/18 | 1,140 | 1,220 | 1,120 | 1,220 | +90 | +8% | 87,500 |
| 2006/10/17 | 1,170 | 1,170 | 1,120 | 1,130 | -50 | -4.2% | 57,000 |
| 2006/10/16 | 1,150 | 1,230 | 1,150 | 1,180 | +80 | +7.3% | 216,800 |
| 2006/10/13 | 1,070 | 1,100 | 1,020 | 1,100 | +70 | +6.8% | 111,300 |
| 2006/10/12 | 1,040 | 1,110 | 1,000 | 1,030 | ±0 | ±0% | 73,200 |
| 2006/10/11 | 1,150 | 1,160 | 1,000 | 1,030 | -150 | -12.7% | 64,700 |
| 2006/10/10 | 1,180 | 1,220 | 1,170 | 1,180 | -60 | -4.8% | 23,300 |
| 2006/10/06 | 1,280 | 1,280 | 1,230 | 1,240 | -40 | -3.1% | 13,000 |
| 2006/10/05 | 1,300 | 1,320 | 1,260 | 1,280 | ±0 | ±0% | 9,400 |
| 2006/10/04 | 1,340 | 1,340 | 1,260 | 1,280 | -50 | -3.8% | 20,800 |
| 2006/10/03 | 1,350 | 1,350 | 1,310 | 1,330 | -10 | -0.7% | 17,400 |
| 2006/10/02 | 1,360 | 1,360 | 1,330 | 1,340 | +10 | +0.8% | 18,900 |
| 2006/09/29 | 1,370 | 1,370 | 1,320 | 1,330 | -30 | -2.2% | 30,900 |
| 2006/09/28 | 1,280 | 1,370 | 1,280 | 1,360 | +100 | +7.9% | 39,500 |
| 2006/09/27 | 1,290 | 1,310 | 1,260 | 1,260 | ±0 | ±0% | 26,600 |
| 2006/09/26 | 1,260 | 1,310 | 1,250 | 1,260 | ±0 | ±0% | 27,200 |
| 2006/09/25 | 1,270 | 1,300 | 1,250 | 1,260 | +10 | +0.8% | 49,900 |
| 2006/09/22 | 1,420 | 1,420 | 1,250 | 1,250 | -200 | -13.8% | 134,300 |
| 2006/09/21 | 1,400 | 1,450 | 1,380 | 1,450 | +50 | +3.6% | 4,700 |
| 2006/09/20 | 1,410 | 1,410 | 1,350 | 1,400 | -20 | -1.4% | 11,700 |
| 2006/09/19 | 1,480 | 1,480 | 1,410 | 1,420 | -30 | -2.1% | 6,300 |
| 2006/09/15 | 1,400 | 1,450 | 1,390 | 1,450 | +20 | +1.4% | 11,000 |
| 2006/09/14 | 1,460 | 1,580 | 1,410 | 1,430 | -20 | -1.4% | 27,500 |
| 2006/09/13 | 1,560 | 1,570 | 1,430 | 1,450 | -100 | -6.5% | 24,700 |
| 2006/09/12 | 1,610 | 1,620 | 1,520 | 1,550 | -70 | -4.3% | 11,700 |
| 2006/09/11 | 1,630 | 1,630 | 1,600 | 1,620 | -10 | -0.6% | 9,900 |
| 2006/09/08 | 1,620 | 1,650 | 1,600 | 1,630 | -10 | -0.6% | 16,900 |
| 2006/09/07 | 1,640 | 1,670 | 1,630 | 1,640 | -10 | -0.6% | 4,900 |
| 2006/09/06 | 1,680 | 1,700 | 1,650 | 1,650 | -60 | -3.5% | 14,300 |
4401～
4450
件表示中 / 4810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 | 38,600円 | +0.9% | -31.0% | 3.89% | - | 0.59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 |
| アピリッツ | 74,200円 | +6.8% | -50.5% | 2.16% | 19.12倍 | 1.26倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| マーキュリー | 80,400円 | +4.4% | +20.3% | 0.00% | 44.94倍 | 2.83倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ショーケース | 34,700円 | +30.2% | - | 0.00% | 32.19倍 | 3.29倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
| アイビーシー | 51,600円 | +10.5% | +66.7% | 1.55% | 16.31倍 | 1.61倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
