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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,677 | 1,774 | 1,661 | 1,752 | +75 | +4.5% | 11,500 |
| 2022/03/30 | 1,612 | 1,677 | 1,600 | 1,677 | +76 | +4.7% | 26,200 |
| 2022/03/29 | 1,615 | 1,625 | 1,582 | 1,601 | -19 | -1.2% | 4,100 |
| 2022/03/28 | 1,623 | 1,623 | 1,608 | 1,620 | -13 | -0.8% | 3,600 |
| 2022/03/25 | 1,646 | 1,658 | 1,618 | 1,633 | -12 | -0.7% | 5,500 |
| 2022/03/24 | 1,645 | 1,657 | 1,620 | 1,645 | -6 | -0.4% | 1,700 |
| 2022/03/23 | 1,628 | 1,665 | 1,628 | 1,651 | +42 | +2.6% | 4,200 |
| 2022/03/22 | 1,648 | 1,668 | 1,609 | 1,609 | +1 | +0.1% | 4,900 |
| 2022/03/18 | 1,607 | 1,644 | 1,588 | 1,608 | -38 | -2.3% | 7,600 |
| 2022/03/17 | 1,681 | 1,681 | 1,641 | 1,646 | -1 | -0.1% | 1,400 |
| 2022/03/16 | 1,685 | 1,688 | 1,611 | 1,647 | +8 | +0.5% | 4,900 |
| 2022/03/15 | 1,624 | 1,675 | 1,624 | 1,639 | +15 | +0.9% | 1,600 |
| 2022/03/14 | 1,651 | 1,651 | 1,600 | 1,624 | -39 | -2.3% | 3,600 |
| 2022/03/11 | 1,720 | 1,720 | 1,662 | 1,663 | -62 | -3.6% | 7,600 |
| 2022/03/10 | 1,685 | 1,730 | 1,656 | 1,725 | +52 | +3.1% | 13,500 |
| 2022/03/09 | 1,580 | 1,678 | 1,552 | 1,673 | +109 | +7% | 17,900 |
| 2022/03/08 | 1,585 | 1,599 | 1,554 | 1,564 | -20 | -1.3% | 6,700 |
| 2022/03/07 | 1,600 | 1,600 | 1,535 | 1,584 | -67 | -4.1% | 5,400 |
| 2022/03/04 | 1,603 | 1,651 | 1,595 | 1,651 | +34 | +2.1% | 4,800 |
| 2022/03/03 | 1,657 | 1,666 | 1,591 | 1,617 | -14 | -0.9% | 17,300 |
| 2022/03/02 | 1,612 | 1,662 | 1,612 | 1,631 | -19 | -1.2% | 5,200 |
| 2022/03/01 | 1,610 | 1,679 | 1,610 | 1,650 | +39 | +2.4% | 8,600 |
| 2022/02/28 | 1,579 | 1,617 | 1,541 | 1,611 | +29 | +1.8% | 3,900 |
| 2022/02/25 | 1,465 | 1,582 | 1,465 | 1,582 | +146 | +10.2% | 8,400 |
| 2022/02/24 | 1,510 | 1,511 | 1,427 | 1,436 | -64 | -4.3% | 12,500 |
| 2022/02/22 | 1,502 | 1,557 | 1,463 | 1,500 | -2 | -0.1% | 10,800 |
| 2022/02/21 | 1,500 | 1,503 | 1,470 | 1,502 | -16 | -1.1% | 2,600 |
| 2022/02/18 | 1,472 | 1,532 | 1,436 | 1,518 | +39 | +2.6% | 10,200 |
| 2022/02/17 | 1,540 | 1,562 | 1,479 | 1,479 | -67 | -4.3% | 8,000 |
| 2022/02/16 | 1,567 | 1,590 | 1,538 | 1,546 | -21 | -1.3% | 2,900 |
| 2022/02/15 | 1,572 | 1,572 | 1,531 | 1,567 | -19 | -1.2% | 6,300 |
| 2022/02/14 | 1,557 | 1,586 | 1,541 | 1,586 | -34 | -2.1% | 8,800 |
| 2022/02/10 | 1,607 | 1,629 | 1,585 | 1,620 | +25 | +1.6% | 4,800 |
| 2022/02/09 | 1,583 | 1,598 | 1,558 | 1,595 | ±0 | ±0% | 3,700 |
| 2022/02/08 | 1,574 | 1,595 | 1,538 | 1,595 | -1 | -0.1% | 6,400 |
| 2022/02/07 | 1,590 | 1,596 | 1,575 | 1,596 | -14 | -0.9% | 1,900 |
| 2022/02/04 | 1,550 | 1,615 | 1,541 | 1,610 | +48 | +3.1% | 6,200 |
| 2022/02/03 | 1,527 | 1,587 | 1,521 | 1,562 | +11 | +0.7% | 23,300 |
| 2022/02/02 | 1,545 | 1,561 | 1,536 | 1,551 | +4 | +0.3% | 5,000 |
| 2022/02/01 | 1,566 | 1,596 | 1,515 | 1,547 | +20 | +1.3% | 9,200 |
| 2022/01/31 | 1,480 | 1,567 | 1,473 | 1,527 | +63 | +4.3% | 23,000 |
| 2022/01/28 | 1,442 | 1,472 | 1,428 | 1,464 | +22 | +1.5% | 15,000 |
| 2022/01/27 | 1,475 | 1,550 | 1,422 | 1,442 | -28 | -1.9% | 25,200 |
| 2022/01/26 | 1,438 | 1,478 | 1,429 | 1,470 | +62 | +4.4% | 7,000 |
| 2022/01/25 | 1,485 | 1,485 | 1,408 | 1,408 | -76 | -5.1% | 18,500 |
| 2022/01/24 | 1,510 | 1,512 | 1,482 | 1,484 | -54 | -3.5% | 13,100 |
| 2022/01/21 | 1,598 | 1,598 | 1,520 | 1,538 | -77 | -4.8% | 14,600 |
| 2022/01/20 | 1,512 | 1,615 | 1,512 | 1,615 | +102 | +6.7% | 28,100 |
| 2022/01/19 | 1,525 | 1,532 | 1,485 | 1,513 | -26 | -1.7% | 52,900 |
| 2022/01/18 | 1,488 | 1,539 | 1,465 | 1,539 | +20 | +1.3% | 65,800 |
651～
700
件表示中 / 1403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 | 106,200円 | +22.1% | +20.7% | 0.00% | 8.11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 |
| Ｓａｐｅｅｔ | 321,000円 | +45.7% | - | 0.00% | 74.36倍 | 29.38倍 |
|
- |
| テリロジーＨＤ | 28,400円 | +22.9% | -5.1% | 1.76% | 18.51倍 | 1.86倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＡＲアドバン | 144,300円 | +10.0% | +29.5% | 0.00% | 14.63倍 | 2.42倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| 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 |
市場注目の銘柄
チャート関連のコラム
