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 |
|---|---|---|---|---|---|---|---|
| 2006/04/07 | 3,460 | 3,460 | 3,380 | 3,440 | -20 | -0.6% | 10,400 |
| 2006/04/06 | 3,440 | 3,460 | 3,440 | 3,460 | -10 | -0.3% | 4,400 |
| 2006/04/05 | 3,620 | 3,620 | 3,430 | 3,470 | -130 | -3.6% | 15,500 |
| 2006/04/04 | 3,690 | 3,690 | 3,600 | 3,600 | -10 | -0.3% | 9,400 |
| 2006/04/03 | 3,650 | 3,660 | 3,500 | 3,610 | +100 | +2.8% | 20,200 |
| 2006/03/31 | 3,500 | 3,520 | 3,430 | 3,510 | +40 | +1.2% | 13,000 |
| 2006/03/30 | 3,490 | 3,530 | 3,470 | 3,470 | +50 | +1.5% | 4,200 |
| 2006/03/29 | 3,430 | 3,480 | 3,380 | 3,420 | -30 | -0.9% | 12,300 |
| 2006/03/28 | 3,350 | 3,460 | 3,280 | 3,450 | +70 | +2.1% | 4,900 |
| 2006/03/27 | 3,540 | 3,540 | 3,300 | 3,380 | -150 | -4.2% | 12,300 |
| 2006/03/24 | 3,560 | 3,560 | 3,510 | 3,530 | -40 | -1.1% | 3,800 |
| 2006/03/23 | 3,690 | 3,690 | 3,570 | 3,570 | -120 | -3.3% | 2,600 |
| 2006/03/22 | 3,650 | 3,690 | 3,570 | 3,690 | ±0 | ±0% | 9,500 |
| 2006/03/20 | 3,750 | 3,750 | 3,600 | 3,690 | -60 | -1.6% | 3,000 |
| 2006/03/17 | 3,700 | 3,830 | 3,560 | 3,750 | +100 | +2.7% | 9,200 |
| 2006/03/16 | 3,880 | 3,880 | 3,550 | 3,650 | -180 | -4.7% | 16,700 |
| 2006/03/15 | 3,800 | 3,970 | 3,720 | 3,830 | +220 | +6.1% | 26,300 |
| 2006/03/14 | 3,720 | 3,720 | 3,610 | 3,610 | -70 | -1.9% | 6,000 |
| 2006/03/13 | 3,540 | 3,680 | 3,530 | 3,680 | +200 | +5.7% | 5,000 |
| 2006/03/10 | 3,600 | 3,610 | 3,450 | 3,480 | -120 | -3.3% | 4,300 |
| 2006/03/09 | 3,600 | 3,660 | 3,600 | 3,600 | +130 | +3.7% | 3,000 |
| 2006/03/08 | 3,430 | 3,490 | 3,410 | 3,470 | -60 | -1.7% | 3,000 |
| 2006/03/07 | 3,530 | 3,530 | 3,450 | 3,530 | -70 | -1.9% | 1,100 |
| 2006/03/06 | 3,400 | 3,650 | 3,350 | 3,600 | +100 | +2.9% | 4,600 |
| 2006/03/03 | 3,500 | 3,500 | 3,490 | 3,500 | -100 | -2.8% | 4,000 |
| 2006/03/02 | 3,500 | 3,620 | 3,490 | 3,600 | +190 | +5.6% | 4,600 |
| 2006/03/01 | 3,400 | 3,500 | 3,350 | 3,410 | -90 | -2.6% | 4,800 |
| 2006/02/28 | 3,620 | 3,620 | 3,500 | 3,500 | -110 | -3% | 4,600 |
| 2006/02/27 | 3,870 | 3,870 | 3,610 | 3,610 | -70 | -1.9% | 9,200 |
| 2006/02/24 | 3,480 | 3,680 | 3,390 | 3,680 | +290 | +8.6% | 8,700 |
| 2006/02/23 | 3,230 | 3,400 | 3,230 | 3,390 | +140 | +4.3% | 3,900 |
| 2006/02/22 | 3,250 | 3,250 | 3,100 | 3,250 | ±0 | ±0% | 8,600 |
| 2006/02/21 | 2,770 | 3,250 | 2,770 | 3,250 | +400 | +14% | 13,400 |
| 2006/02/20 | 3,010 | 3,150 | 2,840 | 2,850 | -200 | -6.6% | 26,800 |
| 2006/02/17 | 3,100 | 3,150 | 3,050 | 3,050 | -250 | -7.6% | 19,500 |
| 2006/02/16 | 3,230 | 3,310 | 3,100 | 3,300 | -80 | -2.4% | 11,100 |
| 2006/02/15 | 3,500 | 3,500 | 3,360 | 3,380 | -120 | -3.4% | 4,900 |
| 2006/02/14 | 3,330 | 3,530 | 3,020 | 3,500 | +170 | +5.1% | 14,700 |
| 2006/02/13 | 3,850 | 3,850 | 3,330 | 3,330 | -490 | -12.8% | 11,400 |
| 2006/02/10 | 4,000 | 4,000 | 3,800 | 3,820 | -160 | -4% | 9,300 |
| 2006/02/09 | 4,050 | 4,140 | 3,970 | 3,980 | -70 | -1.7% | 10,400 |
| 2006/02/08 | 4,220 | 4,250 | 4,050 | 4,050 | -170 | -4% | 10,800 |
| 2006/02/07 | 4,250 | 4,270 | 4,200 | 4,220 | -30 | -0.7% | 5,700 |
| 2006/02/06 | 4,350 | 4,350 | 4,140 | 4,250 | +190 | +4.7% | 12,000 |
| 2006/02/03 | 4,020 | 4,120 | 4,020 | 4,060 | -60 | -1.5% | 8,100 |
| 2006/02/02 | 4,100 | 4,140 | 3,990 | 4,120 | ±0 | ±0% | 14,000 |
| 2006/02/01 | 4,290 | 4,300 | 4,050 | 4,120 | -170 | -4% | 10,300 |
| 2006/01/31 | 4,400 | 4,420 | 4,050 | 4,290 | -110 | -2.5% | 10,000 |
| 2006/01/30 | 4,450 | 4,450 | 4,390 | 4,400 | +10 | +0.2% | 15,300 |
| 2006/01/27 | 4,400 | 4,400 | 4,310 | 4,390 | +40 | +0.9% | 8,700 |
4651～
4700
件表示中 / 4907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 | 41,500円 | +1.5% | -8.6% | 3.61% | - | 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 |
| ジョルダン | 60,100円 | -1.0% | - | 1.00% | - | 0.69倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| システムズＤ | 89,300円 | +5.7% | -24.9% | 5.04% | 12.67倍 | 0.69倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| インフォメティス | 60,700円 | +34.9% | +127.3% | 0.00% | 25.67倍 | 2.32倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| アピリッツ | 73,500円 | +16.2% | +224.3% | 3.81% | 7.93倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
