リックソフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,087 | 2,087 | 2,015 | 2,050 | -37 | -1.8% | 6,900 |
| 2024/05/08 | 2,084 | 2,099 | 2,054 | 2,087 | -8 | -0.4% | 3,900 |
| 2024/05/07 | 2,095 | 2,109 | 2,077 | 2,095 | +3 | +0.1% | 6,900 |
| 2024/05/02 | 2,017 | 2,100 | 2,017 | 2,092 | +77 | +3.8% | 15,100 |
| 2024/05/01 | 1,970 | 2,055 | 1,955 | 2,015 | +25 | +1.3% | 25,200 |
| 2024/04/30 | 2,092 | 2,094 | 1,990 | 1,990 | -61 | -3% | 27,300 |
| 2024/04/26 | 2,088 | 2,110 | 2,051 | 2,051 | -57 | -2.7% | 12,400 |
| 2024/04/25 | 2,070 | 2,109 | 2,058 | 2,108 | +46 | +2.2% | 17,400 |
| 2024/04/24 | 2,115 | 2,125 | 2,051 | 2,062 | +14 | +0.7% | 18,800 |
| 2024/04/23 | 2,028 | 2,054 | 2,013 | 2,048 | +10 | +0.5% | 35,100 |
| 2024/04/22 | 1,989 | 2,045 | 1,989 | 2,038 | +89 | +4.6% | 40,700 |
| 2024/04/19 | 1,910 | 1,970 | 1,871 | 1,949 | +12 | +0.6% | 27,600 |
| 2024/04/18 | 1,900 | 1,965 | 1,890 | 1,937 | +37 | +1.9% | 34,000 |
| 2024/04/17 | 1,899 | 1,905 | 1,876 | 1,900 | +2 | +0.1% | 18,000 |
| 2024/04/16 | 1,875 | 1,920 | 1,820 | 1,898 | +43 | +2.3% | 66,700 |
| 2024/04/15 | 1,798 | 1,908 | 1,797 | 1,855 | +290 | +18.5% | 190,900 |
| 2024/04/12 | 1,583 | 1,620 | 1,561 | 1,565 | -28 | -1.8% | 8,400 |
| 2024/04/11 | 1,562 | 1,594 | 1,562 | 1,593 | +19 | +1.2% | 1,600 |
| 2024/04/10 | 1,581 | 1,599 | 1,571 | 1,574 | +3 | +0.2% | 5,800 |
| 2024/04/09 | 1,553 | 1,593 | 1,553 | 1,571 | +21 | +1.4% | 1,600 |
| 2024/04/08 | 1,549 | 1,585 | 1,548 | 1,550 | +2 | +0.1% | 3,800 |
| 2024/04/05 | 1,576 | 1,584 | 1,540 | 1,548 | -61 | -3.8% | 5,800 |
| 2024/04/04 | 1,596 | 1,611 | 1,593 | 1,609 | +6 | +0.4% | 5,000 |
| 2024/04/03 | 1,650 | 1,689 | 1,601 | 1,603 | -40 | -2.4% | 4,200 |
| 2024/04/02 | 1,690 | 1,690 | 1,630 | 1,643 | -28 | -1.7% | 7,500 |
| 2024/04/01 | 1,619 | 1,690 | 1,619 | 1,671 | +60 | +3.7% | 10,800 |
| 2024/03/29 | 1,575 | 1,624 | 1,575 | 1,611 | +52 | +3.3% | 14,500 |
| 2024/03/28 | 1,556 | 1,572 | 1,540 | 1,559 | +11 | +0.7% | 5,500 |
| 2024/03/27 | 1,569 | 1,569 | 1,532 | 1,548 | -22 | -1.4% | 4,100 |
| 2024/03/26 | 1,549 | 1,570 | 1,549 | 1,570 | +21 | +1.4% | 7,000 |
| 2024/03/25 | 1,547 | 1,549 | 1,545 | 1,549 | +19 | +1.2% | 1,700 |
| 2024/03/22 | 1,542 | 1,548 | 1,530 | 1,530 | -13 | -0.8% | 1,700 |
| 2024/03/21 | 1,561 | 1,561 | 1,543 | 1,543 | +6 | +0.4% | 2,500 |
| 2024/03/19 | 1,531 | 1,547 | 1,528 | 1,537 | +3 | +0.2% | 1,700 |
| 2024/03/18 | 1,526 | 1,548 | 1,523 | 1,534 | +14 | +0.9% | 6,100 |
| 2024/03/15 | 1,503 | 1,520 | 1,503 | 1,520 | +13 | +0.9% | 2,700 |
| 2024/03/14 | 1,521 | 1,533 | 1,507 | 1,507 | -27 | -1.8% | 3,500 |
| 2024/03/13 | 1,542 | 1,542 | 1,511 | 1,534 | -8 | -0.5% | 1,700 |
| 2024/03/12 | 1,511 | 1,557 | 1,505 | 1,542 | +30 | +2% | 3,900 |
| 2024/03/11 | 1,513 | 1,557 | 1,512 | 1,512 | -6 | -0.4% | 3,400 |
| 2024/03/08 | 1,524 | 1,550 | 1,518 | 1,518 | -45 | -2.9% | 5,300 |
| 2024/03/07 | 1,554 | 1,566 | 1,547 | 1,563 | +10 | +0.6% | 3,600 |
| 2024/03/06 | 1,557 | 1,568 | 1,548 | 1,553 | -14 | -0.9% | 3,800 |
| 2024/03/05 | 1,563 | 1,577 | 1,549 | 1,567 | +15 | +1% | 5,100 |
| 2024/03/04 | 1,552 | 1,564 | 1,528 | 1,552 | +4 | +0.3% | 4,200 |
| 2024/03/01 | 1,555 | 1,566 | 1,543 | 1,548 | -5 | -0.3% | 4,400 |
| 2024/02/29 | 1,538 | 1,570 | 1,513 | 1,553 | +27 | +1.8% | 8,600 |
| 2024/02/28 | 1,516 | 1,538 | 1,501 | 1,526 | -4 | -0.3% | 2,300 |
| 2024/02/27 | 1,542 | 1,542 | 1,518 | 1,530 | -12 | -0.8% | 2,500 |
| 2024/02/26 | 1,542 | 1,546 | 1,530 | 1,542 | ±0 | ±0% | 2,700 |
1～
50
件表示中 / 1268件
類似銘柄と比較する
現在ご覧いただいている「リックソフト」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 |
|---|---|---|---|---|---|---|---|---|
| リックソフト | 205,000円 | +22.1% | +20.7% | 0.00% | 15.89倍 | 3.37倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ＢＳＮメディア | 157,400円 | -1.1% | -23.0% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| サスメド | 56,200円 | -34.7% | - | 0.00% | - | 1.95倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ｎｏｔｅ | 60,400円 | - | - | 0.00% | - | 5.95倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＤＭＰ | 292,400円 | +30.1% | +999.9% | 0.00% | 31.71倍 | 2.83倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム
