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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,583 | 1,620 | 1,561 | 1,565 | -28 | -1.8% | 8,400 |
| 2024/04/11 | 1,562 | 1,594 | 1,562 | 1,593 | +19 | +1.2% | 1,600 |
| 2024/04/10 | 1,581 | 1,599 | 1,571 | 1,574 | +3 | +0.2% | 5,800 |
| 2024/04/09 | 1,553 | 1,593 | 1,553 | 1,571 | +21 | +1.4% | 1,600 |
| 2024/04/08 | 1,549 | 1,585 | 1,548 | 1,550 | +2 | +0.1% | 3,800 |
| 2024/04/05 | 1,576 | 1,584 | 1,540 | 1,548 | -61 | -3.8% | 5,800 |
| 2024/04/04 | 1,596 | 1,611 | 1,593 | 1,609 | +6 | +0.4% | 5,000 |
| 2024/04/03 | 1,650 | 1,689 | 1,601 | 1,603 | -40 | -2.4% | 4,200 |
| 2024/04/02 | 1,690 | 1,690 | 1,630 | 1,643 | -28 | -1.7% | 7,500 |
| 2024/04/01 | 1,619 | 1,690 | 1,619 | 1,671 | +60 | +3.7% | 10,800 |
| 2024/03/29 | 1,575 | 1,624 | 1,575 | 1,611 | +52 | +3.3% | 14,500 |
| 2024/03/28 | 1,556 | 1,572 | 1,540 | 1,559 | +11 | +0.7% | 5,500 |
| 2024/03/27 | 1,569 | 1,569 | 1,532 | 1,548 | -22 | -1.4% | 4,100 |
| 2024/03/26 | 1,549 | 1,570 | 1,549 | 1,570 | +21 | +1.4% | 7,000 |
| 2024/03/25 | 1,547 | 1,549 | 1,545 | 1,549 | +19 | +1.2% | 1,700 |
| 2024/03/22 | 1,542 | 1,548 | 1,530 | 1,530 | -13 | -0.8% | 1,700 |
| 2024/03/21 | 1,561 | 1,561 | 1,543 | 1,543 | +6 | +0.4% | 2,500 |
| 2024/03/19 | 1,531 | 1,547 | 1,528 | 1,537 | +3 | +0.2% | 1,700 |
| 2024/03/18 | 1,526 | 1,548 | 1,523 | 1,534 | +14 | +0.9% | 6,100 |
| 2024/03/15 | 1,503 | 1,520 | 1,503 | 1,520 | +13 | +0.9% | 2,700 |
| 2024/03/14 | 1,521 | 1,533 | 1,507 | 1,507 | -27 | -1.8% | 3,500 |
| 2024/03/13 | 1,542 | 1,542 | 1,511 | 1,534 | -8 | -0.5% | 1,700 |
| 2024/03/12 | 1,511 | 1,557 | 1,505 | 1,542 | +30 | +2% | 3,900 |
| 2024/03/11 | 1,513 | 1,557 | 1,512 | 1,512 | -6 | -0.4% | 3,400 |
| 2024/03/08 | 1,524 | 1,550 | 1,518 | 1,518 | -45 | -2.9% | 5,300 |
| 2024/03/07 | 1,554 | 1,566 | 1,547 | 1,563 | +10 | +0.6% | 3,600 |
| 2024/03/06 | 1,557 | 1,568 | 1,548 | 1,553 | -14 | -0.9% | 3,800 |
| 2024/03/05 | 1,563 | 1,577 | 1,549 | 1,567 | +15 | +1% | 5,100 |
| 2024/03/04 | 1,552 | 1,564 | 1,528 | 1,552 | +4 | +0.3% | 4,200 |
| 2024/03/01 | 1,555 | 1,566 | 1,543 | 1,548 | -5 | -0.3% | 4,400 |
| 2024/02/29 | 1,538 | 1,570 | 1,513 | 1,553 | +27 | +1.8% | 8,600 |
| 2024/02/28 | 1,516 | 1,538 | 1,501 | 1,526 | -4 | -0.3% | 2,300 |
| 2024/02/27 | 1,542 | 1,542 | 1,518 | 1,530 | -12 | -0.8% | 2,500 |
| 2024/02/26 | 1,542 | 1,546 | 1,530 | 1,542 | ±0 | ±0% | 2,700 |
| 2024/02/22 | 1,543 | 1,549 | 1,531 | 1,542 | +1 | +0.1% | 1,200 |
| 2024/02/21 | 1,541 | 1,544 | 1,541 | 1,541 | -4 | -0.3% | 600 |
| 2024/02/20 | 1,536 | 1,547 | 1,536 | 1,545 | +18 | +1.2% | 900 |
| 2024/02/19 | 1,536 | 1,541 | 1,527 | 1,527 | +2 | +0.1% | 1,100 |
| 2024/02/16 | 1,522 | 1,539 | 1,517 | 1,525 | +3 | +0.2% | 2,500 |
| 2024/02/15 | 1,557 | 1,557 | 1,516 | 1,522 | -34 | -2.2% | 3,900 |
| 2024/02/14 | 1,551 | 1,556 | 1,524 | 1,556 | -2 | -0.1% | 800 |
| 2024/02/13 | 1,545 | 1,560 | 1,511 | 1,558 | +31 | +2% | 18,700 |
| 2024/02/09 | 1,519 | 1,537 | 1,518 | 1,527 | +1 | +0.1% | 5,000 |
| 2024/02/08 | 1,512 | 1,528 | 1,508 | 1,526 | +8 | +0.5% | 4,400 |
| 2024/02/07 | 1,534 | 1,534 | 1,502 | 1,518 | -7 | -0.5% | 2,200 |
| 2024/02/06 | 1,528 | 1,532 | 1,525 | 1,525 | -3 | -0.2% | 2,200 |
| 2024/02/05 | 1,538 | 1,548 | 1,528 | 1,528 | ±0 | ±0% | 9,700 |
| 2024/02/02 | 1,520 | 1,528 | 1,507 | 1,528 | +8 | +0.5% | 2,400 |
| 2024/02/01 | 1,511 | 1,534 | 1,507 | 1,520 | -6 | -0.4% | 600 |
| 2024/01/31 | 1,508 | 1,538 | 1,504 | 1,526 | +3 | +0.2% | 6,600 |
151～
200
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
