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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 1,551 | 1,575 | 1,540 | 1,574 | +23 | +1.5% | 8,300 |
2023/10/17 | 1,560 | 1,581 | 1,532 | 1,551 | +6 | +0.4% | 11,400 |
2023/10/16 | 1,603 | 1,603 | 1,542 | 1,545 | -18 | -1.2% | 17,600 |
2023/10/13 | 1,550 | 1,587 | 1,525 | 1,563 | -67 | -4.1% | 46,200 |
2023/10/12 | 1,577 | 1,630 | 1,566 | 1,630 | +41 | +2.6% | 23,100 |
2023/10/11 | 1,609 | 1,609 | 1,544 | 1,589 | -20 | -1.2% | 19,800 |
2023/10/10 | 1,620 | 1,625 | 1,609 | 1,609 | -11 | -0.7% | 4,900 |
2023/10/06 | 1,577 | 1,623 | 1,565 | 1,620 | +55 | +3.5% | 18,400 |
2023/10/05 | 1,561 | 1,588 | 1,535 | 1,565 | +44 | +2.9% | 17,500 |
2023/10/04 | 1,582 | 1,602 | 1,520 | 1,521 | -85 | -5.3% | 24,400 |
2023/10/03 | 1,650 | 1,650 | 1,586 | 1,606 | -46 | -2.8% | 14,600 |
2023/10/02 | 1,665 | 1,672 | 1,638 | 1,652 | -13 | -0.8% | 3,400 |
2023/09/29 | 1,660 | 1,671 | 1,646 | 1,665 | +5 | +0.3% | 5,700 |
2023/09/28 | 1,670 | 1,676 | 1,648 | 1,660 | ±0 | ±0% | 7,200 |
2023/09/27 | 1,632 | 1,665 | 1,632 | 1,660 | +11 | +0.7% | 6,000 |
2023/09/26 | 1,661 | 1,673 | 1,637 | 1,649 | -12 | -0.7% | 9,900 |
2023/09/25 | 1,613 | 1,663 | 1,613 | 1,661 | +39 | +2.4% | 8,400 |
2023/09/22 | 1,594 | 1,622 | 1,594 | 1,622 | +13 | +0.8% | 2,700 |
2023/09/21 | 1,598 | 1,613 | 1,596 | 1,609 | -5 | -0.3% | 800 |
2023/09/20 | 1,593 | 1,615 | 1,592 | 1,614 | +4 | +0.2% | 6,200 |
2023/09/19 | 1,620 | 1,620 | 1,590 | 1,610 | -15 | -0.9% | 14,200 |
2023/09/15 | 1,650 | 1,652 | 1,619 | 1,625 | -45 | -2.7% | 11,700 |
2023/09/14 | 1,649 | 1,678 | 1,646 | 1,670 | +10 | +0.6% | 6,900 |
2023/09/13 | 1,651 | 1,670 | 1,650 | 1,660 | +1 | +0.1% | 3,700 |
2023/09/12 | 1,639 | 1,668 | 1,639 | 1,659 | +13 | +0.8% | 6,900 |
2023/09/11 | 1,667 | 1,681 | 1,636 | 1,646 | -34 | -2% | 11,100 |
2023/09/08 | 1,661 | 1,681 | 1,658 | 1,680 | +10 | +0.6% | 5,100 |
2023/09/07 | 1,682 | 1,691 | 1,658 | 1,670 | -15 | -0.9% | 4,100 |
2023/09/06 | 1,678 | 1,685 | 1,667 | 1,685 | +26 | +1.6% | 5,500 |
2023/09/05 | 1,636 | 1,676 | 1,635 | 1,659 | +23 | +1.4% | 7,100 |
2023/09/04 | 1,630 | 1,659 | 1,630 | 1,636 | +6 | +0.4% | 7,700 |
2023/09/01 | 1,618 | 1,655 | 1,618 | 1,630 | -28 | -1.7% | 11,100 |
2023/08/31 | 1,701 | 1,701 | 1,650 | 1,658 | -15 | -0.9% | 7,900 |
2023/08/30 | 1,691 | 1,696 | 1,671 | 1,673 | -11 | -0.7% | 8,600 |
2023/08/29 | 1,716 | 1,728 | 1,675 | 1,684 | -18 | -1.1% | 9,400 |
2023/08/28 | 1,696 | 1,722 | 1,690 | 1,702 | -5 | -0.3% | 8,100 |
2023/08/25 | 1,673 | 1,712 | 1,662 | 1,707 | +1 | +0.1% | 8,500 |
2023/08/24 | 1,680 | 1,711 | 1,680 | 1,706 | +26 | +1.5% | 12,000 |
2023/08/23 | 1,642 | 1,680 | 1,642 | 1,680 | +29 | +1.8% | 3,700 |
2023/08/22 | 1,662 | 1,675 | 1,650 | 1,651 | -28 | -1.7% | 3,000 |
2023/08/21 | 1,658 | 1,689 | 1,653 | 1,679 | +21 | +1.3% | 8,400 |
2023/08/18 | 1,605 | 1,678 | 1,605 | 1,658 | +35 | +2.2% | 34,400 |
2023/08/17 | 1,591 | 1,623 | 1,575 | 1,623 | +19 | +1.2% | 13,600 |
2023/08/16 | 1,600 | 1,645 | 1,581 | 1,604 | ±0 | ±0% | 14,600 |
2023/08/15 | 1,630 | 1,630 | 1,580 | 1,604 | -22 | -1.4% | 32,200 |
2023/08/14 | 1,675 | 1,675 | 1,624 | 1,626 | -19 | -1.2% | 9,300 |
2023/08/10 | 1,649 | 1,649 | 1,625 | 1,645 | +1 | +0.1% | 13,700 |
2023/08/09 | 1,671 | 1,671 | 1,644 | 1,644 | -17 | -1% | 7,100 |
2023/08/08 | 1,671 | 1,680 | 1,646 | 1,661 | -14 | -0.8% | 4,600 |
2023/08/07 | 1,661 | 1,688 | 1,639 | 1,675 | +25 | +1.5% | 14,300 |
151~
200
件表示中 / 1284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 | 199,000円 | +22.1% | +20.7% | 0.00% | 15.43倍 | 3.27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 |
クルーズ | 70,100円 | +5.1% | -79.6% | 0.00% | 40.19倍 | 0.68倍 |
|
アパレルEC「SHOPLIST」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
網 屋 | 211,800円 | +26.4% | -6.1% | 0.00% | 31.12倍 | 4.86倍 |
|
データセキュリティに強み、SaaS軸にストックビジネス育成、ネットワーク構築サービスも |
Link-UG | 63,700円 | +5.1% | -16.1% | 0.00% | 48.55倍 | 3.68倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
CAICA D | 6,600円 | +16.5% | - | 0.00% | 66.00倍 | 4.14倍 |
|
金融向けSIが主力の持株会社。暗号資産関連事業を23年10月クシムに売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム