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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 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 |
301～
350
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
