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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,526 | 1,526 | 1,510 | 1,523 | ±0 | ±0% | 3,600 |
| 2024/01/29 | 1,541 | 1,542 | 1,521 | 1,523 | -14 | -0.9% | 1,200 |
| 2024/01/26 | 1,535 | 1,537 | 1,519 | 1,537 | +7 | +0.5% | 1,700 |
| 2024/01/25 | 1,497 | 1,538 | 1,492 | 1,530 | +42 | +2.8% | 8,800 |
| 2024/01/24 | 1,505 | 1,518 | 1,485 | 1,488 | -13 | -0.9% | 2,700 |
| 2024/01/23 | 1,510 | 1,519 | 1,497 | 1,501 | -8 | -0.5% | 3,000 |
| 2024/01/22 | 1,519 | 1,522 | 1,496 | 1,509 | +12 | +0.8% | 8,700 |
| 2024/01/19 | 1,468 | 1,511 | 1,456 | 1,497 | +26 | +1.8% | 9,800 |
| 2024/01/18 | 1,482 | 1,499 | 1,467 | 1,471 | -26 | -1.7% | 5,000 |
| 2024/01/17 | 1,500 | 1,518 | 1,494 | 1,497 | -3 | -0.2% | 4,900 |
| 2024/01/16 | 1,512 | 1,530 | 1,500 | 1,500 | -16 | -1.1% | 7,900 |
| 2024/01/15 | 1,510 | 1,539 | 1,500 | 1,516 | +45 | +3.1% | 20,800 |
| 2024/01/12 | 1,472 | 1,504 | 1,448 | 1,471 | -31 | -2.1% | 24,500 |
| 2024/01/11 | 1,513 | 1,513 | 1,475 | 1,502 | +12 | +0.8% | 17,600 |
| 2024/01/10 | 1,472 | 1,499 | 1,472 | 1,490 | +7 | +0.5% | 7,200 |
| 2024/01/09 | 1,445 | 1,490 | 1,445 | 1,483 | +25 | +1.7% | 10,700 |
| 2024/01/05 | 1,455 | 1,460 | 1,425 | 1,458 | +5 | +0.3% | 6,400 |
| 2024/01/04 | 1,427 | 1,453 | 1,421 | 1,453 | +16 | +1.1% | 7,600 |
| 2023/12/29 | 1,381 | 1,453 | 1,335 | 1,437 | +39 | +2.8% | 32,000 |
| 2023/12/28 | 1,387 | 1,400 | 1,376 | 1,398 | +19 | +1.4% | 3,900 |
| 2023/12/27 | 1,379 | 1,398 | 1,376 | 1,379 | +9 | +0.7% | 10,600 |
| 2023/12/26 | 1,357 | 1,382 | 1,357 | 1,370 | +1 | +0.1% | 11,600 |
| 2023/12/25 | 1,350 | 1,383 | 1,342 | 1,369 | +30 | +2.2% | 14,000 |
| 2023/12/22 | 1,362 | 1,370 | 1,336 | 1,339 | -23 | -1.7% | 14,700 |
| 2023/12/21 | 1,352 | 1,368 | 1,343 | 1,362 | -27 | -1.9% | 9,200 |
| 2023/12/20 | 1,392 | 1,395 | 1,363 | 1,389 | -15 | -1.1% | 9,500 |
| 2023/12/19 | 1,390 | 1,404 | 1,387 | 1,404 | +8 | +0.6% | 7,400 |
| 2023/12/18 | 1,369 | 1,404 | 1,369 | 1,396 | +17 | +1.2% | 10,300 |
| 2023/12/15 | 1,334 | 1,390 | 1,334 | 1,379 | +47 | +3.5% | 8,700 |
| 2023/12/14 | 1,340 | 1,362 | 1,327 | 1,332 | -15 | -1.1% | 10,300 |
| 2023/12/13 | 1,336 | 1,350 | 1,329 | 1,347 | +4 | +0.3% | 6,700 |
| 2023/12/12 | 1,385 | 1,386 | 1,343 | 1,343 | -42 | -3% | 16,600 |
| 2023/12/11 | 1,381 | 1,392 | 1,380 | 1,385 | +4 | +0.3% | 6,800 |
| 2023/12/08 | 1,414 | 1,414 | 1,368 | 1,381 | -36 | -2.5% | 19,200 |
| 2023/12/07 | 1,417 | 1,446 | 1,417 | 1,417 | -5 | -0.4% | 7,700 |
| 2023/12/06 | 1,421 | 1,450 | 1,419 | 1,422 | +1 | +0.1% | 12,700 |
| 2023/12/05 | 1,442 | 1,450 | 1,421 | 1,421 | -40 | -2.7% | 16,100 |
| 2023/12/04 | 1,458 | 1,461 | 1,442 | 1,461 | -1 | -0.1% | 10,600 |
| 2023/12/01 | 1,467 | 1,477 | 1,457 | 1,462 | -5 | -0.3% | 3,000 |
| 2023/11/30 | 1,477 | 1,477 | 1,466 | 1,467 | -7 | -0.5% | 3,400 |
| 2023/11/29 | 1,477 | 1,481 | 1,473 | 1,474 | -8 | -0.5% | 3,700 |
| 2023/11/28 | 1,502 | 1,502 | 1,472 | 1,482 | -21 | -1.4% | 4,300 |
| 2023/11/27 | 1,487 | 1,503 | 1,483 | 1,503 | +8 | +0.5% | 1,700 |
| 2023/11/24 | 1,496 | 1,496 | 1,480 | 1,495 | ±0 | ±0% | 2,000 |
| 2023/11/22 | 1,487 | 1,495 | 1,475 | 1,495 | +23 | +1.6% | 2,900 |
| 2023/11/21 | 1,481 | 1,494 | 1,472 | 1,472 | -9 | -0.6% | 9,700 |
| 2023/11/20 | 1,480 | 1,500 | 1,476 | 1,481 | ±0 | ±0% | 8,700 |
| 2023/11/17 | 1,479 | 1,481 | 1,476 | 1,481 | -2 | -0.1% | 1,400 |
| 2023/11/16 | 1,474 | 1,496 | 1,474 | 1,483 | +2 | +0.1% | 2,200 |
| 2023/11/15 | 1,490 | 1,509 | 1,479 | 1,481 | -7 | -0.5% | 3,700 |
201～
250
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 | 105,500円 | +22.1% | +20.7% | 0.00% | 8.05倍 | 1.62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 | 44,900円 | -2.9% | -22.1% | 4.45% | 6.61倍 | 0.94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 | 17,000円 | -0.2% | - | 0.00% | - | 4.81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
