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 |
|---|---|---|---|---|---|---|---|
| 2007/02/08 | 1,610 | 1,660 | 1,590 | 1,610 | -20 | -1.2% | 30,000 |
| 2007/02/07 | 1,660 | 1,660 | 1,580 | 1,630 | -30 | -1.8% | 34,800 |
| 2007/02/06 | 1,770 | 1,770 | 1,650 | 1,660 | -70 | -4% | 104,200 |
| 2007/02/05 | 1,630 | 1,750 | 1,560 | 1,730 | +120 | +7.5% | 126,300 |
| 2007/02/02 | 1,530 | 1,710 | 1,520 | 1,610 | +90 | +5.9% | 253,400 |
| 2007/02/01 | 1,500 | 1,520 | 1,430 | 1,520 | +30 | +2% | 28,900 |
| 2007/01/31 | 1,440 | 1,500 | 1,400 | 1,490 | +20 | +1.4% | 31,700 |
| 2007/01/30 | 1,510 | 1,520 | 1,380 | 1,470 | -30 | -2% | 52,400 |
| 2007/01/29 | 1,570 | 1,580 | 1,500 | 1,500 | +10 | +0.7% | 75,800 |
| 2007/01/26 | 1,400 | 1,490 | 1,390 | 1,490 | +50 | +3.5% | 42,600 |
| 2007/01/25 | 1,450 | 1,470 | 1,420 | 1,440 | +10 | +0.7% | 88,300 |
| 2007/01/24 | 1,470 | 1,560 | 1,420 | 1,430 | +70 | +5.1% | 472,700 |
| 2007/01/23 | 1,380 | 1,410 | 1,350 | 1,360 | +40 | +3% | 79,200 |
| 2007/01/22 | 1,390 | 1,400 | 1,300 | 1,320 | -80 | -5.7% | 109,700 |
| 2007/01/19 | 1,260 | 1,430 | 1,240 | 1,400 | +150 | +12% | 144,000 |
| 2007/01/18 | 1,250 | 1,270 | 1,220 | 1,250 | +20 | +1.6% | 38,000 |
| 2007/01/17 | 1,170 | 1,240 | 1,160 | 1,230 | +60 | +5.1% | 60,900 |
| 2007/01/16 | 1,120 | 1,170 | 1,110 | 1,170 | +40 | +3.5% | 29,900 |
| 2007/01/15 | 1,150 | 1,150 | 1,110 | 1,130 | -10 | -0.9% | 16,700 |
| 2007/01/12 | 1,140 | 1,150 | 1,120 | 1,140 | ±0 | ±0% | 11,900 |
| 2007/01/11 | 1,150 | 1,160 | 1,130 | 1,140 | -20 | -1.7% | 9,100 |
| 2007/01/10 | 1,170 | 1,170 | 1,140 | 1,160 | ±0 | ±0% | 11,400 |
| 2007/01/09 | 1,150 | 1,170 | 1,140 | 1,160 | -10 | -0.9% | 15,200 |
| 2007/01/05 | 1,170 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 14,500 |
| 2007/01/04 | 1,170 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 8,000 |
| 2006/12/29 | 1,150 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 8,200 |
| 2006/12/28 | 1,180 | 1,180 | 1,150 | 1,160 | -30 | -2.5% | 17,000 |
| 2006/12/27 | 1,180 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 13,700 |
| 2006/12/26 | 1,140 | 1,180 | 1,120 | 1,170 | +40 | +3.5% | 24,500 |
| 2006/12/25 | 1,150 | 1,160 | 1,120 | 1,130 | -30 | -2.6% | 37,500 |
| 2006/12/22 | 1,200 | 1,210 | 1,150 | 1,160 | -40 | -3.3% | 28,500 |
| 2006/12/21 | 1,210 | 1,220 | 1,180 | 1,200 | -10 | -0.8% | 16,600 |
| 2006/12/20 | 1,180 | 1,220 | 1,180 | 1,210 | +10 | +0.8% | 28,500 |
| 2006/12/19 | 1,210 | 1,290 | 1,170 | 1,200 | ±0 | ±0% | 197,700 |
| 2006/12/18 | 1,190 | 1,210 | 1,170 | 1,200 | +20 | +1.7% | 31,200 |
| 2006/12/15 | 1,160 | 1,200 | 1,160 | 1,180 | +20 | +1.7% | 24,100 |
| 2006/12/14 | 1,140 | 1,180 | 1,130 | 1,160 | +10 | +0.9% | 34,300 |
| 2006/12/13 | 1,140 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 17,100 |
| 2006/12/12 | 1,190 | 1,200 | 1,150 | 1,150 | -40 | -3.4% | 33,200 |
| 2006/12/11 | 1,220 | 1,250 | 1,170 | 1,190 | -10 | -0.8% | 92,300 |
| 2006/12/08 | 1,200 | 1,250 | 1,180 | 1,200 | -10 | -0.8% | 57,500 |
| 2006/12/07 | 1,260 | 1,310 | 1,200 | 1,210 | -70 | -5.5% | 156,700 |
| 2006/12/06 | 1,190 | 1,280 | 1,160 | 1,280 | +100 | +8.5% | 105,200 |
| 2006/12/05 | 1,180 | 1,200 | 1,160 | 1,180 | +20 | +1.7% | 29,300 |
| 2006/12/04 | 1,150 | 1,180 | 1,140 | 1,160 | -10 | -0.9% | 13,000 |
| 2006/12/01 | 1,200 | 1,200 | 1,150 | 1,170 | -30 | -2.5% | 19,500 |
| 2006/11/30 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 21,000 |
| 2006/11/29 | 1,180 | 1,190 | 1,140 | 1,150 | ±0 | ±0% | 22,200 |
| 2006/11/28 | 1,080 | 1,160 | 1,080 | 1,150 | +30 | +2.7% | 31,500 |
| 2006/11/27 | 1,070 | 1,130 | 1,060 | 1,120 | +40 | +3.7% | 20,900 |
4451～
4500
件表示中 / 4914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 | 50,000円 | +1.5% | -8.6% | 3.00% | - | 0.76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 |
| ユークス | 35,200円 | +16.7% | +107.4% | 3.69% | 8.92倍 | 1.21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 |
| 日本一Ｓ | 75,300円 | -2.7% | - | 0.66% | - | 0.50倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| グローバルＩ | 128,800円 | +10.0% | +3.2% | 4.66% | 11.56倍 | 1.54倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ノバシステム | 270,700円 | +13.1% | +29.9% | 3.88% | 8.18倍 | 1.69倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
市場注目の銘柄
チャート関連のコラム
