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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 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 |
351～
400
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
