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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,465 | 1,465 | 1,410 | 1,418 | -45 | -3.1% | 5,800 |
| 2024/09/05 | 1,449 | 1,463 | 1,430 | 1,463 | +23 | +1.6% | 4,100 |
| 2024/09/04 | 1,467 | 1,470 | 1,440 | 1,440 | -50 | -3.4% | 8,100 |
| 2024/09/03 | 1,486 | 1,518 | 1,470 | 1,490 | +9 | +0.6% | 18,200 |
| 2024/09/02 | 1,500 | 1,500 | 1,480 | 1,481 | -21 | -1.4% | 11,100 |
| 2024/08/30 | 1,481 | 1,530 | 1,481 | 1,502 | +21 | +1.4% | 3,000 |
| 2024/08/29 | 1,502 | 1,503 | 1,481 | 1,481 | -23 | -1.5% | 5,100 |
| 2024/08/28 | 1,530 | 1,530 | 1,495 | 1,504 | -26 | -1.7% | 3,500 |
| 2024/08/27 | 1,502 | 1,535 | 1,497 | 1,530 | +28 | +1.9% | 8,500 |
| 2024/08/26 | 1,499 | 1,515 | 1,494 | 1,502 | +7 | +0.5% | 2,100 |
| 2024/08/23 | 1,517 | 1,517 | 1,488 | 1,495 | -22 | -1.5% | 5,000 |
| 2024/08/22 | 1,498 | 1,522 | 1,488 | 1,517 | +19 | +1.3% | 5,600 |
| 2024/08/21 | 1,479 | 1,550 | 1,455 | 1,498 | +68 | +4.8% | 43,300 |
| 2024/08/20 | 1,407 | 1,443 | 1,400 | 1,430 | +23 | +1.6% | 5,600 |
| 2024/08/19 | 1,425 | 1,425 | 1,381 | 1,407 | -16 | -1.1% | 15,300 |
| 2024/08/16 | 1,446 | 1,450 | 1,409 | 1,423 | +7 | +0.5% | 11,000 |
| 2024/08/15 | 1,365 | 1,451 | 1,365 | 1,416 | +25 | +1.8% | 14,600 |
| 2024/08/14 | 1,379 | 1,391 | 1,356 | 1,391 | +25 | +1.8% | 80,600 |
| 2024/08/13 | 1,364 | 1,395 | 1,364 | 1,366 | +4 | +0.3% | 15,100 |
| 2024/08/09 | 1,369 | 1,400 | 1,362 | 1,362 | -37 | -2.6% | 6,500 |
| 2024/08/08 | 1,340 | 1,399 | 1,313 | 1,399 | +37 | +2.7% | 9,600 |
| 2024/08/07 | 1,353 | 1,402 | 1,328 | 1,362 | +9 | +0.7% | 4,800 |
| 2024/08/06 | 1,400 | 1,505 | 1,350 | 1,353 | +73 | +5.7% | 15,200 |
| 2024/08/05 | 1,443 | 1,462 | 1,234 | 1,280 | -233 | -15.4% | 41,400 |
| 2024/08/02 | 1,560 | 1,575 | 1,500 | 1,513 | -90 | -5.6% | 39,400 |
| 2024/08/01 | 1,606 | 1,616 | 1,586 | 1,603 | -25 | -1.5% | 17,900 |
| 2024/07/31 | 1,626 | 1,645 | 1,593 | 1,628 | -5 | -0.3% | 15,600 |
| 2024/07/30 | 1,648 | 1,648 | 1,625 | 1,633 | -10 | -0.6% | 11,000 |
| 2024/07/29 | 1,674 | 1,674 | 1,641 | 1,643 | -8 | -0.5% | 15,300 |
| 2024/07/26 | 1,639 | 1,662 | 1,630 | 1,651 | +3 | +0.2% | 13,800 |
| 2024/07/25 | 1,660 | 1,672 | 1,639 | 1,648 | -24 | -1.4% | 12,900 |
| 2024/07/24 | 1,676 | 1,690 | 1,669 | 1,672 | -4 | -0.2% | 3,400 |
| 2024/07/23 | 1,660 | 1,696 | 1,660 | 1,676 | -24 | -1.4% | 22,300 |
| 2024/07/22 | 1,740 | 1,741 | 1,700 | 1,700 | -46 | -2.6% | 23,800 |
| 2024/07/19 | 1,787 | 1,787 | 1,741 | 1,746 | -41 | -2.3% | 5,300 |
| 2024/07/18 | 1,754 | 1,800 | 1,731 | 1,787 | +39 | +2.2% | 15,200 |
| 2024/07/17 | 1,737 | 1,762 | 1,717 | 1,748 | +5 | +0.3% | 30,100 |
| 2024/07/16 | 1,814 | 1,818 | 1,721 | 1,743 | -57 | -3.2% | 22,000 |
| 2024/07/12 | 1,852 | 1,870 | 1,800 | 1,800 | -322 | -15.2% | 130,600 |
| 2024/07/11 | 2,118 | 2,144 | 2,087 | 2,122 | +10 | +0.5% | 26,000 |
| 2024/07/10 | 2,099 | 2,112 | 2,085 | 2,112 | +27 | +1.3% | 10,000 |
| 2024/07/09 | 2,092 | 2,105 | 2,082 | 2,085 | -7 | -0.3% | 6,900 |
| 2024/07/08 | 2,085 | 2,107 | 2,080 | 2,092 | +28 | +1.4% | 8,700 |
| 2024/07/05 | 2,055 | 2,088 | 2,055 | 2,064 | +12 | +0.6% | 800 |
| 2024/07/04 | 2,098 | 2,107 | 2,052 | 2,052 | -46 | -2.2% | 8,900 |
| 2024/07/03 | 2,100 | 2,100 | 2,081 | 2,098 | -2 | -0.1% | 5,200 |
| 2024/07/02 | 2,082 | 2,120 | 2,070 | 2,100 | +35 | +1.7% | 19,500 |
| 2024/07/01 | 2,024 | 2,065 | 2,011 | 2,065 | +61 | +3% | 27,400 |
| 2024/06/28 | 1,987 | 2,009 | 1,987 | 2,004 | +9 | +0.5% | 1,400 |
| 2024/06/27 | 1,998 | 2,016 | 1,987 | 1,995 | -1 | -0.1% | 3,900 |
51～
100
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
