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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,752 | 1,752 | 1,640 | 1,647 | -105 | -6% | 61,200 |
| 2022/12/19 | 1,739 | 1,758 | 1,714 | 1,752 | +7 | +0.4% | 13,900 |
| 2022/12/16 | 1,750 | 1,768 | 1,735 | 1,745 | -42 | -2.4% | 16,400 |
| 2022/12/15 | 1,786 | 1,796 | 1,762 | 1,787 | -17 | -0.9% | 25,200 |
| 2022/12/14 | 1,747 | 1,818 | 1,729 | 1,804 | +75 | +4.3% | 25,200 |
| 2022/12/13 | 1,752 | 1,752 | 1,703 | 1,729 | +15 | +0.9% | 24,900 |
| 2022/12/12 | 1,684 | 1,731 | 1,684 | 1,714 | -10 | -0.6% | 21,700 |
| 2022/12/09 | 1,716 | 1,735 | 1,706 | 1,724 | +33 | +2% | 15,900 |
| 2022/12/08 | 1,729 | 1,729 | 1,688 | 1,691 | -43 | -2.5% | 50,500 |
| 2022/12/07 | 1,738 | 1,750 | 1,719 | 1,734 | -17 | -1% | 17,900 |
| 2022/12/06 | 1,763 | 1,774 | 1,726 | 1,751 | -16 | -0.9% | 39,600 |
| 2022/12/05 | 1,803 | 1,803 | 1,763 | 1,767 | -38 | -2.1% | 42,200 |
| 2022/12/02 | 1,830 | 1,831 | 1,802 | 1,805 | -25 | -1.4% | 33,300 |
| 2022/12/01 | 1,892 | 1,918 | 1,827 | 1,830 | -32 | -1.7% | 58,200 |
| 2022/11/30 | 1,888 | 1,888 | 1,847 | 1,862 | -35 | -1.8% | 33,100 |
| 2022/11/29 | 1,891 | 1,913 | 1,883 | 1,897 | -11 | -0.6% | 18,100 |
| 2022/11/28 | 1,937 | 1,951 | 1,878 | 1,908 | -43 | -2.2% | 37,200 |
| 2022/11/25 | 1,923 | 1,965 | 1,913 | 1,951 | +19 | +1% | 21,700 |
| 2022/11/24 | 1,942 | 1,948 | 1,879 | 1,932 | -10 | -0.5% | 58,400 |
| 2022/11/22 | 1,910 | 1,958 | 1,909 | 1,942 | +24 | +1.3% | 45,800 |
| 2022/11/21 | 1,905 | 1,929 | 1,889 | 1,918 | +19 | +1% | 44,100 |
| 2022/11/18 | 1,888 | 1,909 | 1,861 | 1,899 | +12 | +0.6% | 44,800 |
| 2022/11/17 | 1,859 | 1,887 | 1,842 | 1,887 | +54 | +2.9% | 53,800 |
| 2022/11/16 | 1,877 | 1,878 | 1,829 | 1,833 | -38 | -2% | 39,600 |
| 2022/11/15 | 1,891 | 1,895 | 1,858 | 1,871 | -24 | -1.3% | 29,400 |
| 2022/11/14 | 1,851 | 1,911 | 1,850 | 1,895 | +45 | +2.4% | 89,000 |
| 2022/11/11 | 1,839 | 1,858 | 1,807 | 1,850 | +79 | +4.5% | 54,900 |
| 2022/11/10 | 1,798 | 1,810 | 1,761 | 1,771 | -40 | -2.2% | 49,100 |
| 2022/11/09 | 1,815 | 1,842 | 1,800 | 1,811 | -4 | -0.2% | 33,500 |
| 2022/11/08 | 1,819 | 1,852 | 1,815 | 1,815 | +10 | +0.6% | 33,800 |
| 2022/11/07 | 1,813 | 1,829 | 1,740 | 1,805 | -13 | -0.7% | 68,300 |
| 2022/11/04 | 1,855 | 1,883 | 1,809 | 1,818 | -46 | -2.5% | 62,200 |
| 2022/11/02 | 1,871 | 1,917 | 1,841 | 1,864 | -22 | -1.2% | 96,700 |
| 2022/11/01 | 1,836 | 1,899 | 1,820 | 1,886 | +66 | +3.6% | 82,300 |
| 2022/10/31 | 1,859 | 1,868 | 1,819 | 1,820 | -40 | -2.2% | 51,300 |
| 2022/10/28 | 1,818 | 1,867 | 1,809 | 1,860 | +17 | +0.9% | 67,500 |
| 2022/10/27 | 1,844 | 1,876 | 1,815 | 1,843 | -18 | -1% | 62,300 |
| 2022/10/26 | 1,845 | 1,909 | 1,837 | 1,861 | +33 | +1.8% | 182,100 |
| 2022/10/25 | 1,770 | 1,852 | 1,728 | 1,828 | +70 | +4% | 178,600 |
| 2022/10/24 | 1,709 | 1,775 | 1,672 | 1,758 | +79 | +4.7% | 193,500 |
| 2022/10/21 | 1,769 | 1,777 | 1,670 | 1,679 | -91 | -5.1% | 242,500 |
| 2022/10/20 | 1,803 | 1,852 | 1,732 | 1,770 | -70 | -3.8% | 550,000 |
| 2022/10/19 | 1,879 | 1,887 | 1,815 | 1,840 | -43 | -2.3% | 232,200 |
| 2022/10/18 | 1,972 | 1,979 | 1,847 | 1,883 | -139 | -6.9% | 703,600 |
| 2022/10/17 | 2,022 | 2,022 | 2,022 | 2,022 | -500 | -19.8% | 87,500 |
| 2022/10/14 | 2,600 | 2,626 | 2,374 | 2,522 | -16 | -0.6% | 116,500 |
| 2022/10/13 | 2,611 | 2,611 | 2,533 | 2,538 | -50 | -1.9% | 34,500 |
| 2022/10/12 | 2,610 | 2,690 | 2,571 | 2,588 | -30 | -1.1% | 55,000 |
| 2022/10/11 | 2,583 | 2,651 | 2,559 | 2,618 | -2 | -0.1% | 71,300 |
| 2022/10/07 | 2,500 | 2,644 | 2,500 | 2,620 | +99 | +3.9% | 53,600 |
651～
700
件表示中 / 1580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 | 89,000円 | +12.4% | -10.8% | 0.00% | 12.71倍 | 1.32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 |
| Ｃｏｃｏｌｉｖｅ | 138,700円 | +16.7% | +12.1% | 0.00% | 17.85倍 | 4.65倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| オークファン | 37,600円 | -7.0% | - | 0.00% | - | 0.89倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| トーシンＨＤ | 61,600円 | +2.6% | -12.9% | 1.62% | 12.21倍 | 1.04倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ビーマップ | 114,500円 | +27.2% | - | 0.00% | 133.45倍 | 10.59倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
市場注目の銘柄
チャート関連のコラム
