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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,012 | 2,012 | 1,971 | 1,996 | -9 | -0.4% | 7,000 |
| 2024/06/25 | 2,000 | 2,010 | 1,991 | 2,005 | +5 | +0.3% | 4,600 |
| 2024/06/24 | 2,009 | 2,009 | 1,998 | 2,000 | +2 | +0.1% | 6,000 |
| 2024/06/21 | 2,000 | 2,000 | 1,981 | 1,998 | +17 | +0.9% | 4,700 |
| 2024/06/20 | 1,985 | 1,998 | 1,981 | 1,981 | -3 | -0.2% | 1,400 |
| 2024/06/19 | 1,993 | 2,000 | 1,983 | 1,984 | +4 | +0.2% | 5,300 |
| 2024/06/18 | 1,976 | 1,994 | 1,960 | 1,980 | +3 | +0.2% | 6,000 |
| 2024/06/17 | 1,996 | 1,996 | 1,977 | 1,977 | -18 | -0.9% | 2,700 |
| 2024/06/14 | 1,975 | 1,995 | 1,974 | 1,995 | +20 | +1% | 3,500 |
| 2024/06/13 | 1,962 | 1,995 | 1,962 | 1,975 | +13 | +0.7% | 5,800 |
| 2024/06/12 | 1,978 | 1,999 | 1,957 | 1,962 | -24 | -1.2% | 2,400 |
| 2024/06/11 | 1,976 | 2,009 | 1,975 | 1,986 | -8 | -0.4% | 4,000 |
| 2024/06/10 | 1,993 | 2,017 | 1,975 | 1,994 | +21 | +1.1% | 5,500 |
| 2024/06/07 | 1,997 | 1,997 | 1,950 | 1,973 | -23 | -1.2% | 7,700 |
| 2024/06/06 | 1,973 | 1,997 | 1,965 | 1,996 | +23 | +1.2% | 6,300 |
| 2024/06/05 | 1,980 | 1,999 | 1,973 | 1,973 | -7 | -0.4% | 1,100 |
| 2024/06/04 | 1,966 | 2,018 | 1,966 | 1,980 | -6 | -0.3% | 10,300 |
| 2024/06/03 | 1,963 | 1,996 | 1,956 | 1,986 | -4 | -0.2% | 3,600 |
| 2024/05/31 | 1,992 | 2,019 | 1,980 | 1,990 | -9 | -0.5% | 2,600 |
| 2024/05/30 | 1,960 | 1,999 | 1,951 | 1,999 | +39 | +2% | 6,500 |
| 2024/05/29 | 1,976 | 2,005 | 1,960 | 1,960 | -25 | -1.3% | 1,800 |
| 2024/05/28 | 2,000 | 2,029 | 1,985 | 1,985 | -34 | -1.7% | 6,000 |
| 2024/05/27 | 1,950 | 2,019 | 1,949 | 2,019 | +67 | +3.4% | 12,400 |
| 2024/05/24 | 1,981 | 2,030 | 1,950 | 1,952 | -47 | -2.4% | 10,900 |
| 2024/05/23 | 2,005 | 2,036 | 1,999 | 1,999 | -5 | -0.2% | 2,800 |
| 2024/05/22 | 2,001 | 2,022 | 2,001 | 2,004 | +2 | +0.1% | 3,700 |
| 2024/05/21 | 2,000 | 2,021 | 2,000 | 2,002 | +2 | +0.1% | 2,600 |
| 2024/05/20 | 2,032 | 2,079 | 2,000 | 2,000 | -31 | -1.5% | 13,100 |
| 2024/05/17 | 2,029 | 2,037 | 2,020 | 2,031 | +6 | +0.3% | 4,500 |
| 2024/05/16 | 2,026 | 2,029 | 2,011 | 2,025 | +9 | +0.4% | 3,400 |
| 2024/05/15 | 2,030 | 2,030 | 2,007 | 2,016 | -14 | -0.7% | 5,000 |
| 2024/05/14 | 2,011 | 2,032 | 2,000 | 2,030 | +21 | +1% | 6,400 |
| 2024/05/13 | 2,024 | 2,052 | 2,009 | 2,009 | -13 | -0.6% | 7,200 |
| 2024/05/10 | 2,071 | 2,071 | 2,021 | 2,022 | -28 | -1.4% | 7,700 |
| 2024/05/09 | 2,087 | 2,087 | 2,015 | 2,050 | -37 | -1.8% | 6,900 |
| 2024/05/08 | 2,084 | 2,099 | 2,054 | 2,087 | -8 | -0.4% | 3,900 |
| 2024/05/07 | 2,095 | 2,109 | 2,077 | 2,095 | +3 | +0.1% | 6,900 |
| 2024/05/02 | 2,017 | 2,100 | 2,017 | 2,092 | +77 | +3.8% | 15,100 |
| 2024/05/01 | 1,970 | 2,055 | 1,955 | 2,015 | +25 | +1.3% | 25,200 |
| 2024/04/30 | 2,092 | 2,094 | 1,990 | 1,990 | -61 | -3% | 27,300 |
| 2024/04/26 | 2,088 | 2,110 | 2,051 | 2,051 | -57 | -2.7% | 12,400 |
| 2024/04/25 | 2,070 | 2,109 | 2,058 | 2,108 | +46 | +2.2% | 17,400 |
| 2024/04/24 | 2,115 | 2,125 | 2,051 | 2,062 | +14 | +0.7% | 18,800 |
| 2024/04/23 | 2,028 | 2,054 | 2,013 | 2,048 | +10 | +0.5% | 35,100 |
| 2024/04/22 | 1,989 | 2,045 | 1,989 | 2,038 | +89 | +4.6% | 40,700 |
| 2024/04/19 | 1,910 | 1,970 | 1,871 | 1,949 | +12 | +0.6% | 27,600 |
| 2024/04/18 | 1,900 | 1,965 | 1,890 | 1,937 | +37 | +1.9% | 34,000 |
| 2024/04/17 | 1,899 | 1,905 | 1,876 | 1,900 | +2 | +0.1% | 18,000 |
| 2024/04/16 | 1,875 | 1,920 | 1,820 | 1,898 | +43 | +2.3% | 66,700 |
| 2024/04/15 | 1,798 | 1,908 | 1,797 | 1,855 | +290 | +18.5% | 190,900 |
101～
150
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
