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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 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 |
| 2021/01/07 | 3,350 | 3,360 | 3,275 | 3,320 | -60 | -1.8% | 32,300 |
| 2021/01/06 | 3,485 | 3,525 | 3,380 | 3,380 | -200 | -5.6% | 34,400 |
| 2021/01/05 | 3,465 | 3,585 | 3,430 | 3,580 | +55 | +1.6% | 23,100 |
| 2021/01/04 | 3,300 | 3,560 | 3,280 | 3,525 | +230 | +7% | 31,400 |
| 2020/12/30 | 3,305 | 3,355 | 3,260 | 3,295 | -75 | -2.2% | 14,200 |
| 2020/12/29 | 3,240 | 3,385 | 3,225 | 3,370 | +100 | +3.1% | 21,700 |
| 2020/12/28 | 3,350 | 3,380 | 3,220 | 3,270 | -70 | -2.1% | 32,400 |
| 2020/12/25 | 3,330 | 3,450 | 3,325 | 3,340 | +10 | +0.3% | 22,400 |
| 2020/12/24 | 3,330 | 3,385 | 3,325 | 3,330 | -30 | -0.9% | 16,100 |
| 2020/12/23 | 3,345 | 3,430 | 3,345 | 3,360 | -15 | -0.4% | 23,700 |
| 2020/12/22 | 3,530 | 3,560 | 3,335 | 3,375 | -215 | -6% | 35,800 |
| 2020/12/21 | 3,520 | 3,640 | 3,520 | 3,590 | +25 | +0.7% | 17,000 |
| 2020/12/18 | 3,655 | 3,655 | 3,530 | 3,565 | -100 | -2.7% | 33,600 |
| 2020/12/17 | 3,650 | 3,705 | 3,605 | 3,665 | ±0 | ±0% | 23,700 |
| 2020/12/16 | 3,800 | 3,800 | 3,665 | 3,665 | -105 | -2.8% | 16,500 |
| 2020/12/15 | 3,950 | 3,950 | 3,770 | 3,770 | -190 | -4.8% | 29,800 |
| 2020/12/14 | 3,720 | 3,960 | 3,700 | 3,960 | +240 | +6.5% | 36,400 |
| 2020/12/11 | 3,640 | 3,750 | 3,610 | 3,720 | +120 | +3.3% | 25,700 |
| 2020/12/10 | 3,610 | 3,640 | 3,580 | 3,600 | -10 | -0.3% | 11,300 |
| 2020/12/09 | 3,650 | 3,690 | 3,580 | 3,610 | -40 | -1.1% | 16,800 |
| 2020/12/08 | 3,630 | 3,770 | 3,610 | 3,650 | -80 | -2.1% | 19,600 |
| 2020/12/07 | 3,875 | 3,875 | 3,730 | 3,730 | -65 | -1.7% | 10,800 |
| 2020/12/04 | 3,705 | 3,795 | 3,660 | 3,795 | +60 | +1.6% | 18,600 |
1101～
1150
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
