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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 3,333.3 | 3,333.3 | 3,303.3 | 3,303.3 | -23.4 | -0.7% | 35,100 |
| 2005/08/23 | 3,500 | 3,500 | 3,326.7 | 3,326.7 | -106.6 | -3.1% | 41,700 |
| 2005/08/22 | 3,330 | 3,466.7 | 3,303.3 | 3,433.3 | +150 | +4.6% | 143,100 |
| 2005/08/19 | 3,283.3 | 3,296.7 | 3,256.7 | 3,283.3 | +10 | +0.3% | 17,700 |
| 2005/08/18 | 3,313.3 | 3,313.3 | 3,263.3 | 3,273.3 | -20 | -0.6% | 12,300 |
| 2005/08/17 | 3,323.3 | 3,323.3 | 3,286.7 | 3,293.3 | -33.4 | -1% | 9,000 |
| 2005/08/16 | 3,290 | 3,366.7 | 3,290 | 3,326.7 | +26.7 | +0.8% | 18,300 |
| 2005/08/15 | 3,330 | 3,330 | 3,266.7 | 3,300 | -33.3 | -1% | 15,300 |
| 2005/08/12 | 3,400 | 3,400 | 3,303.3 | 3,333.3 | -66.7 | -2% | 12,900 |
| 2005/08/11 | 3,500 | 3,500 | 3,366.7 | 3,400 | -66.7 | -1.9% | 10,200 |
| 2005/08/10 | 3,533.3 | 3,600 | 3,400 | 3,466.7 | -33.3 | -1% | 32,100 |
| 2005/08/09 | 3,400 | 3,533.3 | 3,400 | 3,500 | +100 | +2.9% | 27,600 |
| 2005/08/08 | 3,263.3 | 3,400 | 3,133.3 | 3,400 | +66.7 | +2% | 38,400 |
| 2005/08/05 | 3,533.3 | 3,533.3 | 3,303.3 | 3,333.3 | -166.7 | -4.8% | 51,300 |
| 2005/08/04 | 3,433.3 | 3,500 | 3,246.7 | 3,500 | ±0 | ±0% | 70,200 |
| 2005/08/03 | 3,666.7 | 3,700 | 3,433.3 | 3,500 | -233.3 | -6.2% | 78,900 |
| 2005/08/02 | 3,833.3 | 3,866.7 | 3,700 | 3,733.3 | -133.4 | -3.4% | 33,900 |
| 2005/08/01 | 4,100 | 4,100 | 3,800 | 3,866.7 | -366.6 | -8.7% | 101,700 |
| 2005/07/29 | 4,300 | 4,300 | 4,200 | 4,233.3 | -33.4 | -0.8% | 16,800 |
| 2005/07/28 | 4,333.3 | 4,333.3 | 4,266.7 | 4,266.7 | -66.6 | -1.5% | 17,700 |
| 2005/07/27 | 4,300 | 4,366.7 | 4,300 | 4,333.3 | +33.3 | +0.8% | 16,800 |
| 2005/07/26 | 4,333.3 | 4,366.7 | 4,300 | 4,300 | -66.7 | -1.5% | 42,000 |
| 2005/07/25 | 4,366.7 | 4,400 | 4,333.3 | 4,366.7 | ±0 | ±0% | 8,400 |
| 2005/07/22 | 4,400 | 4,400 | 4,333.3 | 4,366.7 | -33.3 | -0.8% | 13,500 |
| 2005/07/21 | 4,466.7 | 4,466.7 | 4,366.7 | 4,400 | -33.3 | -0.8% | 13,500 |
| 2005/07/20 | 4,433.3 | 4,466.7 | 4,400 | 4,433.3 | ±0 | ±0% | 13,500 |
| 2005/07/19 | 4,533.3 | 4,566.7 | 4,433.3 | 4,433.3 | -66.7 | -1.5% | 10,800 |
| 2005/07/15 | 4,600 | 4,600 | 4,466.7 | 4,500 | -66.7 | -1.5% | 17,100 |
| 2005/07/14 | 4,533.3 | 4,600 | 4,533.3 | 4,566.7 | +33.4 | +0.7% | 12,600 |
| 2005/07/13 | 4,566.7 | 4,566.7 | 4,500 | 4,533.3 | -66.7 | -1.5% | 13,500 |
| 2005/07/12 | 4,466.7 | 4,600 | 4,466.7 | 4,600 | +133.3 | +3% | 20,700 |
| 2005/07/11 | 4,533.3 | 4,566.7 | 4,433.3 | 4,466.7 | ±0 | ±0% | 16,500 |
| 2005/07/08 | 4,566.7 | 4,566.7 | 4,366.7 | 4,466.7 | -100 | -2.2% | 26,700 |
| 2005/07/07 | 4,566.7 | 4,566.7 | 4,500 | 4,566.7 | -66.6 | -1.4% | 14,700 |
| 2005/07/06 | 4,700 | 4,700 | 4,566.7 | 4,633.3 | -33.4 | -0.7% | 15,900 |
| 2005/07/05 | 4,766.7 | 4,766.7 | 4,633.3 | 4,666.7 | -100 | -2.1% | 26,100 |
| 2005/07/04 | 4,833.3 | 4,900 | 4,766.7 | 4,766.7 | -66.6 | -1.4% | 15,300 |
| 2005/07/01 | 4,700 | 4,833.3 | 4,700 | 4,833.3 | +66.6 | +1.4% | 30,900 |
| 2005/06/30 | 4,933.3 | 4,966.7 | 4,733.3 | 4,766.7 | -200 | -4% | 29,700 |
| 2005/06/29 | 5,000 | 5,200 | 4,833.3 | 4,966.7 | +66.7 | +1.4% | 93,300 |
| 2005/06/28 | 4,633.3 | 4,900 | 4,600 | 4,900 | +300 | +6.5% | 66,000 |
| 2005/06/27 | 4,600 | 4,633.3 | 4,533.3 | 4,600 | -100 | -2.1% | 26,400 |
| 2005/06/24 | 4,666.7 | 4,766.7 | 4,600 | 4,700 | -100 | -2.1% | 45,300 |
| 2005/06/23 | 4,866.7 | 4,866.7 | 4,733.3 | 4,800 | -100 | -2% | 24,600 |
| 2005/06/22 | 4,600 | 4,933.3 | 4,600 | 4,900 | +266.7 | +5.8% | 53,400 |
| 2005/06/21 | 4,800 | 4,800 | 4,633.3 | 4,633.3 | -200 | -4.1% | 25,200 |
| 2005/06/20 | 4,933.3 | 4,966.7 | 4,800 | 4,833.3 | -66.7 | -1.4% | 13,500 |
| 2005/06/17 | 4,666.7 | 5,066.7 | 4,666.7 | 4,900 | +266.7 | +5.8% | 38,100 |
| 2005/06/16 | 4,533.3 | 4,733.3 | 4,533.3 | 4,633.3 | +133.3 | +3% | 29,700 |
| 2005/06/15 | 4,466.7 | 4,566.7 | 4,400 | 4,500 | -33.3 | -0.7% | 10,800 |
4801～
4850
件表示中 / 4905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 | 43,100円 | +1.5% | -8.6% | 3.48% | - | 0.66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 |
| ネットイヤー | 47,300円 | -9.1% | - | 1.27% | - | 1.30倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| フーバーブレ | 58,800円 | +36.6% | +257.1% | 0.00% | 25.14倍 | 2.37倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| アピリッツ | 78,900円 | +16.2% | +224.3% | 3.55% | 8.51倍 | 1.36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 |
| システムズＤ | 92,600円 | +5.7% | -24.9% | 4.86% | 13.13倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
