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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,480 | 3,595 | 3,460 | 3,475 | +30 | +0.9% | 48,000 |
| 2021/03/22 | 3,455 | 3,560 | 3,400 | 3,445 | +10 | +0.3% | 35,600 |
| 2021/03/19 | 3,320 | 3,435 | 3,285 | 3,435 | +95 | +2.8% | 32,100 |
| 2021/03/18 | 3,355 | 3,360 | 3,295 | 3,340 | +20 | +0.6% | 25,300 |
| 2021/03/17 | 3,300 | 3,330 | 3,275 | 3,320 | +20 | +0.6% | 20,000 |
| 2021/03/16 | 3,300 | 3,330 | 3,285 | 3,300 | ±0 | ±0% | 30,100 |
| 2021/03/15 | 3,340 | 3,340 | 3,275 | 3,300 | -5 | -0.2% | 15,000 |
| 2021/03/12 | 3,280 | 3,375 | 3,275 | 3,305 | +25 | +0.8% | 46,200 |
| 2021/03/11 | 3,260 | 3,300 | 3,235 | 3,280 | +20 | +0.6% | 30,800 |
| 2021/03/10 | 3,325 | 3,410 | 3,240 | 3,260 | -35 | -1.1% | 36,100 |
| 2021/03/09 | 3,270 | 3,350 | 3,225 | 3,295 | -15 | -0.5% | 28,300 |
| 2021/03/08 | 3,400 | 3,465 | 3,305 | 3,310 | -25 | -0.7% | 24,900 |
| 2021/03/05 | 3,345 | 3,350 | 3,250 | 3,335 | -15 | -0.4% | 31,800 |
| 2021/03/04 | 3,390 | 3,390 | 3,315 | 3,350 | -100 | -2.9% | 30,300 |
| 2021/03/03 | 3,605 | 3,630 | 3,425 | 3,450 | -165 | -4.6% | 32,000 |
| 2021/03/02 | 3,605 | 3,650 | 3,570 | 3,615 | +80 | +2.3% | 43,400 |
| 2021/03/01 | 3,415 | 3,550 | 3,415 | 3,535 | +140 | +4.1% | 36,200 |
| 2021/02/26 | 3,330 | 3,500 | 3,280 | 3,395 | +60 | +1.8% | 67,000 |
| 2021/02/25 | 3,295 | 3,395 | 3,295 | 3,335 | +40 | +1.2% | 32,900 |
| 2021/02/24 | 3,395 | 3,395 | 3,280 | 3,295 | -85 | -2.5% | 35,200 |
| 2021/02/22 | 3,385 | 3,430 | 3,370 | 3,380 | -35 | -1% | 19,000 |
| 2021/02/19 | 3,445 | 3,475 | 3,340 | 3,415 | -75 | -2.1% | 45,500 |
| 2021/02/18 | 3,435 | 3,615 | 3,430 | 3,490 | +55 | +1.6% | 49,200 |
| 2021/02/17 | 3,565 | 3,565 | 3,425 | 3,435 | -130 | -3.6% | 53,400 |
| 2021/02/16 | 3,525 | 3,630 | 3,525 | 3,565 | +15 | +0.4% | 31,400 |
| 2021/02/15 | 3,675 | 3,675 | 3,515 | 3,550 | -125 | -3.4% | 57,300 |
| 2021/02/12 | 3,520 | 3,675 | 3,490 | 3,675 | +150 | +4.3% | 52,500 |
| 2021/02/10 | 3,550 | 3,570 | 3,490 | 3,525 | -30 | -0.8% | 44,700 |
| 2021/02/09 | 3,625 | 3,625 | 3,525 | 3,555 | -100 | -2.7% | 60,200 |
| 2021/02/08 | 3,740 | 3,750 | 3,600 | 3,655 | -120 | -3.2% | 73,800 |
| 2021/02/05 | 3,800 | 3,850 | 3,755 | 3,775 | -20 | -0.5% | 41,900 |
| 2021/02/04 | 3,855 | 3,955 | 3,790 | 3,795 | -110 | -2.8% | 40,500 |
| 2021/02/03 | 3,950 | 4,025 | 3,870 | 3,905 | -15 | -0.4% | 77,800 |
| 2021/02/02 | 3,950 | 3,960 | 3,855 | 3,920 | +40 | +1% | 27,900 |
| 2021/02/01 | 3,840 | 3,925 | 3,720 | 3,880 | +35 | +0.9% | 39,300 |
| 2021/01/29 | 3,775 | 3,980 | 3,765 | 3,845 | +115 | +3.1% | 65,600 |
| 2021/01/28 | 3,795 | 3,825 | 3,730 | 3,730 | -165 | -4.2% | 45,800 |
| 2021/01/27 | 3,890 | 4,045 | 3,875 | 3,895 | +60 | +1.6% | 52,200 |
| 2021/01/26 | 4,000 | 4,000 | 3,780 | 3,835 | -185 | -4.6% | 63,200 |
| 2021/01/25 | 4,120 | 4,120 | 4,000 | 4,020 | -125 | -3% | 52,100 |
| 2021/01/22 | 4,100 | 4,245 | 4,060 | 4,145 | -85 | -2% | 73,400 |
| 2021/01/21 | 4,015 | 4,280 | 3,920 | 4,230 | +345 | +8.9% | 119,000 |
| 2021/01/20 | 3,990 | 4,000 | 3,820 | 3,885 | -80 | -2% | 43,900 |
| 2021/01/19 | 4,020 | 4,080 | 3,870 | 3,965 | +35 | +0.9% | 92,300 |
| 2021/01/18 | 3,635 | 3,980 | 3,635 | 3,930 | +370 | +10.4% | 118,800 |
| 2021/01/15 | 3,640 | 3,865 | 3,440 | 3,560 | +90 | +2.6% | 180,100 |
| 2021/01/14 | 3,485 | 3,565 | 3,450 | 3,470 | -50 | -1.4% | 42,900 |
| 2021/01/13 | 3,385 | 3,530 | 3,380 | 3,520 | +135 | +4% | 22,500 |
| 2021/01/12 | 3,395 | 3,415 | 3,350 | 3,385 | +60 | +1.8% | 19,500 |
| 2021/01/08 | 3,295 | 3,375 | 3,275 | 3,325 | +5 | +0.2% | 16,800 |
901～
950
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
