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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,252 | 1,256 | 1,243 | 1,247 | +3 | +0.2% | 2,800 |
| 2018/07/19 | 1,237 | 1,256 | 1,237 | 1,244 | +9 | +0.7% | 4,500 |
| 2018/07/18 | 1,256 | 1,265 | 1,235 | 1,235 | -19 | -1.5% | 4,800 |
| 2018/07/17 | 1,268 | 1,274 | 1,253 | 1,254 | -18 | -1.4% | 5,900 |
| 2018/07/13 | 1,253 | 1,279 | 1,253 | 1,272 | +21 | +1.7% | 3,500 |
| 2018/07/12 | 1,250 | 1,270 | 1,244 | 1,251 | -7 | -0.6% | 6,100 |
| 2018/07/11 | 1,279 | 1,279 | 1,251 | 1,258 | -20 | -1.6% | 6,700 |
| 2018/07/10 | 1,283 | 1,291 | 1,261 | 1,278 | +25 | +2% | 6,400 |
| 2018/07/09 | 1,230 | 1,285 | 1,225 | 1,253 | +12 | +1% | 15,500 |
| 2018/07/06 | 1,199 | 1,241 | 1,192 | 1,241 | +64 | +5.4% | 20,100 |
| 2018/07/05 | 1,190 | 1,196 | 1,177 | 1,177 | -13 | -1.1% | 36,000 |
| 2018/07/04 | 1,209 | 1,209 | 1,177 | 1,190 | -21 | -1.7% | 11,600 |
| 2018/07/03 | 1,258 | 1,258 | 1,200 | 1,211 | -33 | -2.7% | 21,500 |
| 2018/07/02 | 1,281 | 1,281 | 1,236 | 1,244 | -38 | -3% | 21,800 |
| 2018/06/29 | 1,264 | 1,282 | 1,260 | 1,282 | +22 | +1.7% | 4,300 |
| 2018/06/28 | 1,282 | 1,282 | 1,260 | 1,260 | -23 | -1.8% | 10,600 |
| 2018/06/27 | 1,292 | 1,307 | 1,282 | 1,283 | -9 | -0.7% | 8,300 |
| 2018/06/26 | 1,298 | 1,314 | 1,286 | 1,292 | -22 | -1.7% | 6,600 |
| 2018/06/25 | 1,339 | 1,342 | 1,310 | 1,314 | -12 | -0.9% | 7,700 |
| 2018/06/22 | 1,314 | 1,341 | 1,310 | 1,326 | -18 | -1.3% | 8,100 |
| 2018/06/21 | 1,342 | 1,355 | 1,308 | 1,344 | -5 | -0.4% | 7,800 |
| 2018/06/20 | 1,306 | 1,349 | 1,261 | 1,349 | +31 | +2.4% | 30,300 |
| 2018/06/19 | 1,335 | 1,345 | 1,306 | 1,318 | -36 | -2.7% | 10,600 |
| 2018/06/18 | 1,359 | 1,367 | 1,337 | 1,354 | +4 | +0.3% | 10,500 |
| 2018/06/15 | 1,350 | 1,355 | 1,335 | 1,350 | +15 | +1.1% | 9,400 |
| 2018/06/14 | 1,354 | 1,354 | 1,335 | 1,335 | -20 | -1.5% | 8,800 |
| 2018/06/13 | 1,322 | 1,359 | 1,322 | 1,355 | +40 | +3% | 25,100 |
| 2018/06/12 | 1,289 | 1,318 | 1,288 | 1,315 | +32 | +2.5% | 8,500 |
| 2018/06/11 | 1,286 | 1,290 | 1,280 | 1,283 | -1 | -0.1% | 5,900 |
| 2018/06/08 | 1,298 | 1,298 | 1,282 | 1,284 | -15 | -1.2% | 6,000 |
| 2018/06/07 | 1,297 | 1,310 | 1,290 | 1,299 | +14 | +1.1% | 19,800 |
| 2018/06/06 | 1,261 | 1,285 | 1,253 | 1,285 | +25 | +2% | 8,300 |
| 2018/06/05 | 1,251 | 1,267 | 1,251 | 1,260 | +11 | +0.9% | 8,100 |
| 2018/06/04 | 1,257 | 1,258 | 1,246 | 1,249 | -12 | -1% | 20,500 |
| 2018/06/01 | 1,267 | 1,274 | 1,260 | 1,261 | -16 | -1.3% | 9,900 |
| 2018/05/31 | 1,271 | 1,277 | 1,266 | 1,277 | +12 | +0.9% | 3,700 |
| 2018/05/30 | 1,287 | 1,295 | 1,265 | 1,265 | -34 | -2.6% | 16,900 |
| 2018/05/29 | 1,301 | 1,302 | 1,292 | 1,299 | -10 | -0.8% | 7,200 |
| 2018/05/28 | 1,300 | 1,310 | 1,290 | 1,309 | +14 | +1.1% | 6,300 |
| 2018/05/25 | 1,295 | 1,300 | 1,287 | 1,295 | +5 | +0.4% | 4,700 |
| 2018/05/24 | 1,313 | 1,313 | 1,289 | 1,290 | -13 | -1% | 7,900 |
| 2018/05/23 | 1,317 | 1,317 | 1,299 | 1,303 | -6 | -0.5% | 9,800 |
| 2018/05/22 | 1,299 | 1,310 | 1,291 | 1,309 | +16 | +1.2% | 15,700 |
| 2018/05/21 | 1,273 | 1,298 | 1,272 | 1,293 | +24 | +1.9% | 11,000 |
| 2018/05/18 | 1,265 | 1,274 | 1,262 | 1,269 | -2 | -0.2% | 6,000 |
| 2018/05/17 | 1,245 | 1,272 | 1,241 | 1,271 | +23 | +1.8% | 20,800 |
| 2018/05/16 | 1,269 | 1,275 | 1,244 | 1,248 | -34 | -2.7% | 20,600 |
| 2018/05/15 | 1,268 | 1,296 | 1,268 | 1,282 | +16 | +1.3% | 22,700 |
| 2018/05/14 | 1,265 | 1,276 | 1,264 | 1,266 | +1 | +0.1% | 8,500 |
| 2018/05/11 | 1,314 | 1,318 | 1,257 | 1,265 | -49 | -3.7% | 45,900 |
1701～
1750
件表示中 / 4970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 | 49,600円 | +4.6% | +31.5% | 3.02% | 17.63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 |
| ココペリ | 48,100円 | +14.6% | +25.6% | 0.00% | 24.31倍 | 1.96倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| ベイシス | 202,000円 | +16.1% | +69.7% | 0.00% | 52.82倍 | 1.88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 |
| アイデミー | 94,400円 | -3.3% | -86.2% | 0.00% | - | 3.36倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ＲｅＹｕｕＪｐｎ | 65,700円 | +9.4% | - | 0.00% | - | 5.75倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
市場注目の銘柄
チャート関連のコラム
