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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 2,512 | 2,541 | 2,460 | 2,520 | -36 | -1.4% | 76,300 |
| 2021/04/28 | 2,645 | 2,646 | 2,552 | 2,556 | -124 | -4.6% | 88,500 |
| 2021/04/27 | 2,710 | 2,739 | 2,678 | 2,680 | -80 | -2.9% | 66,100 |
| 2021/04/26 | 2,681 | 2,777 | 2,641 | 2,760 | +79 | +2.9% | 58,500 |
| 2021/04/23 | 2,758 | 2,758 | 2,681 | 2,681 | -69 | -2.5% | 93,300 |
| 2021/04/22 | 2,952 | 2,971 | 2,730 | 2,750 | -225 | -7.6% | 204,900 |
| 2021/04/21 | 3,060 | 3,095 | 2,936 | 2,975 | -220 | -6.9% | 132,000 |
| 2021/04/20 | 3,260 | 3,270 | 3,180 | 3,195 | -125 | -3.8% | 64,600 |
| 2021/04/19 | 3,340 | 3,340 | 3,265 | 3,320 | +45 | +1.4% | 21,700 |
| 2021/04/16 | 3,315 | 3,375 | 3,255 | 3,275 | -40 | -1.2% | 48,300 |
| 2021/04/15 | 3,150 | 3,470 | 3,080 | 3,315 | -255 | -7.1% | 173,500 |
| 2021/04/14 | 3,615 | 3,615 | 3,530 | 3,570 | -70 | -1.9% | 64,700 |
| 2021/04/13 | 3,675 | 3,690 | 3,600 | 3,640 | -40 | -1.1% | 55,200 |
| 2021/04/12 | 3,820 | 3,840 | 3,680 | 3,680 | +70 | +1.9% | 91,400 |
| 2021/04/09 | 3,550 | 3,615 | 3,500 | 3,610 | +45 | +1.3% | 17,500 |
| 2021/04/08 | 3,620 | 3,620 | 3,525 | 3,565 | -55 | -1.5% | 19,500 |
| 2021/04/07 | 3,650 | 3,650 | 3,535 | 3,620 | -25 | -0.7% | 20,400 |
| 2021/04/06 | 3,705 | 3,740 | 3,635 | 3,645 | -60 | -1.6% | 25,800 |
| 2021/04/05 | 3,645 | 3,735 | 3,645 | 3,705 | +50 | +1.4% | 24,000 |
| 2021/04/02 | 3,740 | 3,820 | 3,645 | 3,655 | -35 | -0.9% | 54,400 |
| 2021/04/01 | 3,715 | 3,800 | 3,655 | 3,690 | +30 | +0.8% | 66,200 |
| 2021/03/31 | 3,565 | 3,665 | 3,535 | 3,660 | +130 | +3.7% | 46,900 |
| 2021/03/30 | 3,475 | 3,565 | 3,475 | 3,530 | +70 | +2% | 22,000 |
| 2021/03/29 | 3,580 | 3,650 | 3,440 | 3,460 | -60 | -1.7% | 36,900 |
| 2021/03/26 | 3,530 | 3,555 | 3,450 | 3,520 | -10 | -0.3% | 26,700 |
| 2021/03/25 | 3,405 | 3,550 | 3,400 | 3,530 | +150 | +4.4% | 66,400 |
| 2021/03/24 | 3,440 | 3,440 | 3,340 | 3,380 | -95 | -2.7% | 61,800 |
| 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 |
1051～
1100
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
