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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,400 | 1,450 | 1,390 | 1,450 | +20 | +1.4% | 11,000 |
| 2006/09/14 | 1,460 | 1,580 | 1,410 | 1,430 | -20 | -1.4% | 27,500 |
| 2006/09/13 | 1,560 | 1,570 | 1,430 | 1,450 | -100 | -6.5% | 24,700 |
| 2006/09/12 | 1,610 | 1,620 | 1,520 | 1,550 | -70 | -4.3% | 11,700 |
| 2006/09/11 | 1,630 | 1,630 | 1,600 | 1,620 | -10 | -0.6% | 9,900 |
| 2006/09/08 | 1,620 | 1,650 | 1,600 | 1,630 | -10 | -0.6% | 16,900 |
| 2006/09/07 | 1,640 | 1,670 | 1,630 | 1,640 | -10 | -0.6% | 4,900 |
| 2006/09/06 | 1,680 | 1,700 | 1,650 | 1,650 | -60 | -3.5% | 14,300 |
| 2006/09/05 | 1,770 | 1,770 | 1,690 | 1,710 | ±0 | ±0% | 16,000 |
| 2006/09/04 | 1,690 | 1,750 | 1,670 | 1,710 | +70 | +4.3% | 16,600 |
| 2006/09/01 | 1,660 | 1,660 | 1,630 | 1,640 | -40 | -2.4% | 7,400 |
| 2006/08/31 | 1,640 | 1,790 | 1,640 | 1,680 | +20 | +1.2% | 105,100 |
| 2006/08/30 | 1,640 | 1,670 | 1,600 | 1,660 | +20 | +1.2% | 10,900 |
| 2006/08/29 | 1,620 | 1,660 | 1,600 | 1,640 | +30 | +1.9% | 7,700 |
| 2006/08/28 | 1,680 | 1,680 | 1,590 | 1,610 | -90 | -5.3% | 25,600 |
| 2006/08/25 | 1,710 | 1,720 | 1,670 | 1,700 | -30 | -1.7% | 21,000 |
| 2006/08/24 | 1,790 | 1,800 | 1,720 | 1,730 | -70 | -3.9% | 34,200 |
| 2006/08/23 | 1,770 | 1,970 | 1,770 | 1,800 | +50 | +2.9% | 268,900 |
| 2006/08/22 | 1,750 | 1,760 | 1,740 | 1,750 | -20 | -1.1% | 10,600 |
| 2006/08/21 | 1,790 | 1,800 | 1,760 | 1,770 | -10 | -0.6% | 7,700 |
| 2006/08/18 | 1,800 | 1,810 | 1,760 | 1,780 | -10 | -0.6% | 5,300 |
| 2006/08/17 | 1,870 | 1,870 | 1,740 | 1,790 | -30 | -1.6% | 23,300 |
| 2006/08/16 | 1,830 | 1,850 | 1,750 | 1,820 | +30 | +1.7% | 17,500 |
| 2006/08/15 | 1,760 | 1,800 | 1,750 | 1,790 | +50 | +2.9% | 10,100 |
| 2006/08/14 | 1,780 | 1,790 | 1,720 | 1,740 | +10 | +0.6% | 8,800 |
| 2006/08/11 | 1,720 | 1,760 | 1,710 | 1,730 | +20 | +1.2% | 6,800 |
| 2006/08/10 | 1,700 | 1,740 | 1,660 | 1,710 | +10 | +0.6% | 9,300 |
| 2006/08/09 | 1,620 | 1,710 | 1,620 | 1,700 | -10 | -0.6% | 8,100 |
| 2006/08/08 | 1,660 | 1,710 | 1,620 | 1,710 | +50 | +3% | 6,700 |
| 2006/08/07 | 1,800 | 1,800 | 1,660 | 1,660 | -60 | -3.5% | 13,800 |
| 2006/08/04 | 1,750 | 1,800 | 1,700 | 1,720 | +10 | +0.6% | 10,600 |
| 2006/08/03 | 1,750 | 1,870 | 1,700 | 1,710 | +40 | +2.4% | 41,800 |
| 2006/08/02 | 1,550 | 1,680 | 1,540 | 1,670 | +100 | +6.4% | 17,600 |
| 2006/08/01 | 1,560 | 1,580 | 1,500 | 1,570 | +40 | +2.6% | 9,400 |
| 2006/07/31 | 1,500 | 1,630 | 1,490 | 1,530 | +90 | +6.3% | 69,800 |
| 2006/07/28 | 1,430 | 1,470 | 1,410 | 1,440 | +30 | +2.1% | 6,100 |
| 2006/07/27 | 1,350 | 1,450 | 1,350 | 1,410 | +10 | +0.7% | 8,900 |
| 2006/07/26 | 1,500 | 1,500 | 1,370 | 1,400 | -80 | -5.4% | 9,600 |
| 2006/07/25 | 1,560 | 1,630 | 1,480 | 1,480 | -20 | -1.3% | 9,300 |
| 2006/07/24 | 1,470 | 1,520 | 1,450 | 1,500 | -30 | -2% | 7,200 |
| 2006/07/21 | 1,500 | 1,700 | 1,480 | 1,530 | -20 | -1.3% | 26,000 |
| 2006/07/20 | 1,480 | 1,580 | 1,460 | 1,550 | +150 | +10.7% | 17,800 |
| 2006/07/19 | 1,510 | 1,520 | 1,350 | 1,400 | -100 | -6.7% | 17,500 |
| 2006/07/18 | 1,650 | 1,650 | 1,480 | 1,500 | -150 | -9.1% | 15,900 |
| 2006/07/14 | 1,650 | 1,730 | 1,630 | 1,650 | -50 | -2.9% | 11,300 |
| 2006/07/13 | 1,760 | 1,760 | 1,660 | 1,700 | -60 | -3.4% | 21,700 |
| 2006/07/12 | 1,800 | 2,010 | 1,740 | 1,760 | +10 | +0.6% | 221,200 |
| 2006/07/11 | 1,810 | 1,810 | 1,740 | 1,750 | -80 | -4.4% | 19,100 |
| 2006/07/10 | 1,760 | 1,830 | 1,760 | 1,830 | -30 | -1.6% | 17,100 |
| 2006/07/07 | 1,980 | 1,990 | 1,840 | 1,860 | -100 | -5.1% | 43,300 |
4651～
4700
件表示中 / 5018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 | 50,100円 | +4.6% | +31.5% | 2.99% | 17.80倍 | 0.64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 |
| 日本ラッド | 73,400円 | -7.0% | -42.6% | 1.36% | 23.51倍 | 1.14倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| テクミラ | 30,900円 | +3.0% | +96.1% | 1.62% | 36.06倍 | 0.60倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| マーソ | 107,500円 | 0.0% | -77.1% | 0.00% | 150.77倍 | 1.90倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| ジグザグ | 52,600円 | +16.1% | +5.8% | 0.00% | 15.83倍 | 3.41倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
市場注目の銘柄
チャート関連のコラム
