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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/06/14 | 4,566.7 | 4,566.7 | 4,400 | 4,533.3 | ±0 | ±0% | 18,300 |
| 2005/06/13 | 4,666.7 | 4,666.7 | 4,466.7 | 4,533.3 | -66.7 | -1.5% | 16,200 |
| 2005/06/10 | 4,400 | 4,600 | 4,300 | 4,600 | +133.3 | +3% | 28,200 |
| 2005/06/09 | 4,600 | 4,600 | 4,433.3 | 4,466.7 | -133.3 | -2.9% | 23,100 |
| 2005/06/08 | 4,633.3 | 4,700 | 4,600 | 4,600 | -33.3 | -0.7% | 16,500 |
| 2005/06/07 | 4,733.3 | 4,733.3 | 4,600 | 4,633.3 | -66.7 | -1.4% | 15,900 |
| 2005/06/06 | 4,633.3 | 4,800 | 4,600 | 4,700 | ±0 | ±0% | 17,700 |
| 2005/06/03 | 4,933.3 | 4,933.3 | 4,700 | 4,700 | -200 | -4.1% | 39,000 |
| 2005/06/02 | 5,000 | 5,166.7 | 4,800 | 4,900 | -33.3 | -0.7% | 66,900 |
| 2005/06/01 | 4,666.7 | 5,066.7 | 4,566.7 | 4,933.3 | +233.3 | +5% | 107,700 |
| 2005/05/31 | 4,666.7 | 4,800 | 4,466.7 | 4,700 | +33.3 | +0.7% | 52,500 |
| 2005/05/30 | 4,666.7 | 4,833.3 | 4,600 | 4,666.7 | +133.4 | +2.9% | 58,500 |
| 2005/05/27 | 4,666.7 | 4,733.3 | 4,266.7 | 4,533.3 | -100 | -2.2% | 138,600 |
| 2005/05/26 | 5,033.3 | 5,033.3 | 4,566.7 | 4,633.3 | -400 | -7.9% | 51,300 |
| 2005/05/25 | 5,466.7 | 5,466.7 | 4,866.7 | 5,033.3 | -400 | -7.4% | 79,500 |
| 2005/05/24 | 5,666.7 | 5,766.7 | 5,433.3 | 5,433.3 | -200 | -3.6% | 39,000 |
| 2005/05/23 | 5,500 | 5,633.3 | 5,333.3 | 5,633.3 | +66.6 | +1.2% | 47,100 |
| 2005/05/20 | 5,800 | 5,833.3 | 5,466.7 | 5,566.7 | -200 | -3.5% | 43,200 |
| 2005/05/19 | 5,866.7 | 5,900 | 5,633.3 | 5,766.7 | +33.4 | +0.6% | 35,700 |
| 2005/05/18 | 5,766.7 | 5,800 | 5,533.3 | 5,733.3 | -100 | -1.7% | 33,000 |
| 2005/05/17 | 6,133.3 | 6,166.7 | 5,633.3 | 5,833.3 | -166.7 | -2.8% | 37,500 |
| 2005/05/16 | 6,333.3 | 6,400 | 5,966.7 | 6,000 | -133.3 | -2.2% | 59,100 |
| 2005/05/13 | 6,266.7 | 6,266.7 | 6,133.3 | 6,133.3 | -100 | -1.6% | 34,800 |
| 2005/05/12 | 6,333.3 | 6,500 | 6,200 | 6,233.3 | +100 | +1.6% | 128,400 |
| 2005/05/11 | 5,966.7 | 6,133.3 | 5,933.3 | 6,133.3 | +100 | +1.7% | 55,800 |
| 2005/05/10 | 6,433.3 | 6,433.3 | 6,000 | 6,033.3 | -433.4 | -6.7% | 117,000 |
| 2005/05/09 | 6,600 | 6,633.3 | 6,333.3 | 6,466.7 | -166.6 | -2.5% | 63,900 |
| 2005/05/06 | 6,700 | 6,866.7 | 6,566.7 | 6,633.3 | +66.6 | +1% | 54,600 |
| 2005/05/02 | 6,433.3 | 6,733.3 | 6,333.3 | 6,566.7 | -233.3 | -3.4% | 116,400 |
| 2005/04/28 | 7,000 | 7,066.7 | 6,633.3 | 6,800 | -133.3 | -1.9% | 127,200 |
| 2005/04/27 | 6,966.7 | 7,233.3 | 6,900 | 6,933.3 | -100 | -1.4% | 466,500 |
| 2005/04/26 | 6,500 | 7,066.7 | 6,500 | 7,033.3 | +633.3 | +9.9% | 485,700 |
| 2005/04/25 | 6,300 | 6,433.3 | 6,166.7 | 6,400 | +166.7 | +2.7% | 49,500 |
| 2005/04/22 | 6,266.7 | 6,566.7 | 6,166.7 | 6,233.3 | +166.6 | +2.7% | 205,200 |
| 2005/04/21 | 5,700 | 6,066.7 | 5,700 | 6,066.7 | +66.7 | +1.1% | 72,900 |
| 2005/04/20 | 6,300 | 6,433.3 | 5,933.3 | 6,000 | -200 | -3.2% | 148,800 |
| 2005/04/19 | 5,933.3 | 6,233.3 | 5,833.3 | 6,200 | +466.7 | +8.1% | 229,200 |
4901～
4950
件表示中 / 4968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 | 49,800円 | +4.6% | +31.5% | 3.01% | 17.70倍 | 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 |
| ｍｏｎｏＡＩ | 31,300円 | +0.5% | - | 0.00% | - | 2.46倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ベイシス | 203,500円 | +16.1% | +69.7% | 0.00% | 53.22倍 | 1.89倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| クシム | 21,300円 | -0.8% | - | 0.00% | - | 2.70倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ＰＢシステムズ | 56,800円 | +10.1% | +3.9% | 1.76% | 13.25倍 | 2.72倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
