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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,133.3 | 4,366.7 | 4,000 | 4,333.3 | +233.3 | +5.7% | 131,100 |
| 2005/09/09 | 3,733.3 | 4,100 | 3,733.3 | 4,100 | +400 | +10.8% | 188,700 |
| 2005/09/08 | 3,600 | 3,700 | 3,500 | 3,700 | +100 | +2.8% | 36,600 |
| 2005/09/07 | 3,666.7 | 3,700 | 3,566.7 | 3,600 | ±0 | ±0% | 45,000 |
| 2005/09/06 | 3,600 | 3,633.3 | 3,566.7 | 3,600 | ±0 | ±0% | 30,000 |
| 2005/09/05 | 3,633.3 | 3,666.7 | 3,566.7 | 3,600 | +33.3 | +0.9% | 27,000 |
| 2005/09/02 | 3,666.7 | 3,700 | 3,500 | 3,566.7 | -66.6 | -1.8% | 42,900 |
| 2005/09/01 | 3,633.3 | 3,833.3 | 3,466.7 | 3,633.3 | +200 | +5.8% | 177,600 |
| 2005/08/31 | 3,086.7 | 3,433.3 | 3,086.7 | 3,433.3 | +353.3 | +11.5% | 99,900 |
| 2005/08/30 | 3,106.7 | 3,106.7 | 3,066.7 | 3,080 | -26.7 | -0.9% | 8,700 |
| 2005/08/29 | 3,116.7 | 3,183.3 | 3,100 | 3,106.7 | +20 | +0.6% | 12,000 |
| 2005/08/26 | 3,116.7 | 3,116.7 | 3,013.3 | 3,086.7 | -86.6 | -2.7% | 45,900 |
| 2005/08/25 | 3,283.3 | 3,283.3 | 3,170 | 3,173.3 | -130 | -3.9% | 23,100 |
| 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 |
4901～
4950
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
