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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,059 | 1,075 | 1,052 | 1,075 | +25 | +2.4% | 31,000 |
| 2024/10/18 | 1,074 | 1,089 | 998 | 1,050 | -18 | -1.7% | 72,100 |
| 2024/10/17 | 1,157 | 1,179 | 1,065 | 1,068 | -89 | -7.7% | 58,000 |
| 2024/10/16 | 1,232 | 1,241 | 1,150 | 1,157 | -77 | -6.2% | 62,100 |
| 2024/10/15 | 1,285 | 1,289 | 1,233 | 1,234 | -265 | -17.7% | 156,100 |
| 2024/10/11 | 1,491 | 1,499 | 1,475 | 1,499 | +19 | +1.3% | 7,400 |
| 2024/10/10 | 1,485 | 1,493 | 1,480 | 1,480 | -5 | -0.3% | 3,900 |
| 2024/10/09 | 1,497 | 1,497 | 1,483 | 1,485 | -12 | -0.8% | 2,600 |
| 2024/10/08 | 1,489 | 1,497 | 1,472 | 1,497 | +8 | +0.5% | 1,900 |
| 2024/10/07 | 1,459 | 1,496 | 1,459 | 1,489 | +27 | +1.8% | 3,700 |
| 2024/10/04 | 1,464 | 1,468 | 1,462 | 1,462 | -5 | -0.3% | 1,300 |
| 2024/10/03 | 1,480 | 1,480 | 1,466 | 1,467 | +9 | +0.6% | 900 |
| 2024/10/02 | 1,473 | 1,473 | 1,452 | 1,458 | -15 | -1% | 2,900 |
| 2024/10/01 | 1,475 | 1,493 | 1,455 | 1,473 | ±0 | ±0% | 1,900 |
| 2024/09/30 | 1,479 | 1,485 | 1,472 | 1,473 | -29 | -1.9% | 4,100 |
| 2024/09/27 | 1,500 | 1,505 | 1,495 | 1,502 | ±0 | ±0% | 4,800 |
| 2024/09/26 | 1,500 | 1,520 | 1,500 | 1,502 | +6 | +0.4% | 4,400 |
| 2024/09/25 | 1,493 | 1,500 | 1,492 | 1,496 | -2 | -0.1% | 4,200 |
| 2024/09/24 | 1,499 | 1,500 | 1,490 | 1,498 | -1 | -0.1% | 6,400 |
| 2024/09/20 | 1,473 | 1,510 | 1,451 | 1,499 | +38 | +2.6% | 31,700 |
| 2024/09/19 | 1,431 | 1,461 | 1,423 | 1,461 | +30 | +2.1% | 4,500 |
| 2024/09/18 | 1,415 | 1,446 | 1,415 | 1,431 | +20 | +1.4% | 1,800 |
| 2024/09/17 | 1,430 | 1,430 | 1,411 | 1,411 | -20 | -1.4% | 2,500 |
| 2024/09/13 | 1,452 | 1,458 | 1,430 | 1,431 | -24 | -1.6% | 4,500 |
| 2024/09/12 | 1,436 | 1,457 | 1,425 | 1,455 | +33 | +2.3% | 2,500 |
| 2024/09/11 | 1,426 | 1,427 | 1,410 | 1,422 | -4 | -0.3% | 2,600 |
| 2024/09/10 | 1,431 | 1,431 | 1,421 | 1,426 | +5 | +0.4% | 1,000 |
| 2024/09/09 | 1,411 | 1,445 | 1,402 | 1,421 | +3 | +0.2% | 3,800 |
| 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 |
201～
250
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
