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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,051 | 1,065 | 1,047 | 1,064 | +8 | +0.8% | 9,800 |
| 2024/11/20 | 1,058 | 1,069 | 1,055 | 1,056 | -8 | -0.8% | 11,100 |
| 2024/11/19 | 1,044 | 1,073 | 1,040 | 1,064 | +19 | +1.8% | 8,400 |
| 2024/11/18 | 1,036 | 1,045 | 1,031 | 1,045 | +5 | +0.5% | 7,500 |
| 2024/11/15 | 1,036 | 1,044 | 1,036 | 1,040 | ±0 | ±0% | 3,400 |
| 2024/11/14 | 1,036 | 1,042 | 1,035 | 1,040 | +6 | +0.6% | 7,700 |
| 2024/11/13 | 1,035 | 1,049 | 1,034 | 1,034 | -3 | -0.3% | 9,800 |
| 2024/11/12 | 1,045 | 1,052 | 1,037 | 1,037 | -3 | -0.3% | 10,800 |
| 2024/11/11 | 1,050 | 1,050 | 1,035 | 1,040 | -19 | -1.8% | 5,100 |
| 2024/11/08 | 1,054 | 1,059 | 1,043 | 1,059 | +1 | +0.1% | 6,600 |
| 2024/11/07 | 1,048 | 1,058 | 1,045 | 1,058 | +10 | +1% | 6,700 |
| 2024/11/06 | 1,056 | 1,057 | 1,042 | 1,048 | -10 | -0.9% | 7,500 |
| 2024/11/05 | 1,047 | 1,067 | 1,046 | 1,058 | +11 | +1.1% | 5,200 |
| 2024/11/01 | 1,041 | 1,067 | 1,041 | 1,047 | -4 | -0.4% | 15,500 |
| 2024/10/31 | 1,056 | 1,069 | 1,051 | 1,051 | -13 | -1.2% | 6,400 |
| 2024/10/30 | 1,048 | 1,075 | 1,040 | 1,064 | +19 | +1.8% | 15,600 |
| 2024/10/29 | 1,049 | 1,078 | 1,041 | 1,045 | -4 | -0.4% | 6,100 |
| 2024/10/28 | 1,039 | 1,071 | 1,039 | 1,049 | +10 | +1% | 29,700 |
| 2024/10/25 | 1,046 | 1,058 | 1,035 | 1,039 | -5 | -0.5% | 15,000 |
| 2024/10/24 | 1,050 | 1,054 | 1,038 | 1,044 | -7 | -0.7% | 15,300 |
| 2024/10/23 | 1,046 | 1,066 | 1,040 | 1,051 | -6 | -0.6% | 12,400 |
| 2024/10/22 | 1,079 | 1,080 | 1,032 | 1,057 | -18 | -1.7% | 25,400 |
| 2024/10/21 | 1,059 | 1,075 | 1,052 | 1,075 | +25 | +2.4% | 31,000 |
| 2024/10/18 | 1,074 | 1,089 | 998 | 1,050 | -18 | -1.7% | 72,100 |
| 2024/10/17 | 1,157 | 1,179 | 1,065 | 1,068 | -89 | -7.7% | 58,000 |
| 2024/10/16 | 1,232 | 1,241 | 1,150 | 1,157 | -77 | -6.2% | 62,100 |
| 2024/10/15 | 1,285 | 1,289 | 1,233 | 1,234 | -265 | -17.7% | 156,100 |
| 2024/10/11 | 1,491 | 1,499 | 1,475 | 1,499 | +19 | +1.3% | 7,400 |
| 2024/10/10 | 1,485 | 1,493 | 1,480 | 1,480 | -5 | -0.3% | 3,900 |
| 2024/10/09 | 1,497 | 1,497 | 1,483 | 1,485 | -12 | -0.8% | 2,600 |
| 2024/10/08 | 1,489 | 1,497 | 1,472 | 1,497 | +8 | +0.5% | 1,900 |
| 2024/10/07 | 1,459 | 1,496 | 1,459 | 1,489 | +27 | +1.8% | 3,700 |
| 2024/10/04 | 1,464 | 1,468 | 1,462 | 1,462 | -5 | -0.3% | 1,300 |
| 2024/10/03 | 1,480 | 1,480 | 1,466 | 1,467 | +9 | +0.6% | 900 |
| 2024/10/02 | 1,473 | 1,473 | 1,452 | 1,458 | -15 | -1% | 2,900 |
| 2024/10/01 | 1,475 | 1,493 | 1,455 | 1,473 | ±0 | ±0% | 1,900 |
| 2024/09/30 | 1,479 | 1,485 | 1,472 | 1,473 | -29 | -1.9% | 4,100 |
| 2024/09/27 | 1,500 | 1,505 | 1,495 | 1,502 | ±0 | ±0% | 4,800 |
| 2024/09/26 | 1,500 | 1,520 | 1,500 | 1,502 | +6 | +0.4% | 4,400 |
| 2024/09/25 | 1,493 | 1,500 | 1,492 | 1,496 | -2 | -0.1% | 4,200 |
| 2024/09/24 | 1,499 | 1,500 | 1,490 | 1,498 | -1 | -0.1% | 6,400 |
| 2024/09/20 | 1,473 | 1,510 | 1,451 | 1,499 | +38 | +2.6% | 31,700 |
| 2024/09/19 | 1,431 | 1,461 | 1,423 | 1,461 | +30 | +2.1% | 4,500 |
| 2024/09/18 | 1,415 | 1,446 | 1,415 | 1,431 | +20 | +1.4% | 1,800 |
| 2024/09/17 | 1,430 | 1,430 | 1,411 | 1,411 | -20 | -1.4% | 2,500 |
| 2024/09/13 | 1,452 | 1,458 | 1,430 | 1,431 | -24 | -1.6% | 4,500 |
| 2024/09/12 | 1,436 | 1,457 | 1,425 | 1,455 | +33 | +2.3% | 2,500 |
| 2024/09/11 | 1,426 | 1,427 | 1,410 | 1,422 | -4 | -0.3% | 2,600 |
| 2024/09/10 | 1,431 | 1,431 | 1,421 | 1,426 | +5 | +0.4% | 1,000 |
| 2024/09/09 | 1,411 | 1,445 | 1,402 | 1,421 | +3 | +0.2% | 3,800 |
1～
50
件表示中 / 1402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 | 106,400円 | +22.1% | +20.7% | 0.00% | 8.12倍 | 1.63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 |
| メディ工房 | 44,000円 | +8.7% | - | 0.00% | - | 4.24倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| サカイＨＤ | 45,200円 | -2.9% | -22.1% | 4.42% | 6.65倍 | 0.95倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| トーセ | 62,000円 | +21.3% | - | 4.03% | 29.37倍 | 0.78倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ｅｎｉｓｈ | 17,700円 | -0.2% | - | 0.00% | - | 5.01倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
市場注目の銘柄
チャート関連のコラム
