Ｒｉｄｇｅ－ｉ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,219 | 2,311 | 2,193 | 2,286 | +101 | +4.6% | 41,900 |
| 2024/11/21 | 2,134 | 2,215 | 2,120 | 2,185 | +69 | +3.3% | 31,800 |
| 2024/11/20 | 2,110 | 2,154 | 2,090 | 2,116 | +6 | +0.3% | 15,300 |
| 2024/11/19 | 2,081 | 2,115 | 2,061 | 2,110 | +29 | +1.4% | 7,100 |
| 2024/11/18 | 2,056 | 2,096 | 2,050 | 2,081 | -25 | -1.2% | 11,100 |
| 2024/11/15 | 2,100 | 2,119 | 2,053 | 2,106 | +10 | +0.5% | 13,500 |
| 2024/11/14 | 2,030 | 2,129 | 2,003 | 2,096 | +55 | +2.7% | 19,900 |
| 2024/11/13 | 2,108 | 2,126 | 2,000 | 2,041 | -65 | -3.1% | 16,600 |
| 2024/11/12 | 2,148 | 2,150 | 2,103 | 2,106 | -14 | -0.7% | 9,000 |
| 2024/11/11 | 2,129 | 2,179 | 2,102 | 2,120 | -9 | -0.4% | 14,700 |
| 2024/11/08 | 2,090 | 2,129 | 2,024 | 2,129 | +5 | +0.2% | 21,600 |
| 2024/11/07 | 2,014 | 2,127 | 1,990 | 2,124 | +144 | +7.3% | 50,500 |
| 2024/11/06 | 1,910 | 2,048 | 1,910 | 1,980 | +70 | +3.7% | 48,200 |
| 2024/11/05 | 1,930 | 1,931 | 1,891 | 1,910 | +20 | +1.1% | 4,100 |
| 2024/11/01 | 1,905 | 1,946 | 1,890 | 1,890 | -47 | -2.4% | 12,100 |
| 2024/10/31 | 1,930 | 1,946 | 1,904 | 1,937 | +7 | +0.4% | 12,700 |
| 2024/10/30 | 1,910 | 1,947 | 1,880 | 1,930 | +49 | +2.6% | 19,400 |
| 2024/10/29 | 1,886 | 1,915 | 1,880 | 1,881 | +26 | +1.4% | 5,600 |
| 2024/10/28 | 1,823 | 1,872 | 1,800 | 1,855 | +47 | +2.6% | 15,300 |
| 2024/10/25 | 1,839 | 1,859 | 1,805 | 1,808 | -44 | -2.4% | 5,800 |
| 2024/10/24 | 1,805 | 1,858 | 1,805 | 1,852 | +40 | +2.2% | 7,000 |
| 2024/10/23 | 1,838 | 1,861 | 1,800 | 1,812 | -31 | -1.7% | 13,600 |
| 2024/10/22 | 1,937 | 1,937 | 1,839 | 1,843 | -95 | -4.9% | 24,100 |
| 2024/10/21 | 1,887 | 1,938 | 1,880 | 1,938 | +51 | +2.7% | 7,300 |
| 2024/10/18 | 1,947 | 1,947 | 1,883 | 1,887 | -41 | -2.1% | 19,600 |
| 2024/10/17 | 1,963 | 2,077 | 1,928 | 1,928 | +5 | +0.3% | 65,700 |
| 2024/10/16 | 1,881 | 1,954 | 1,870 | 1,923 | +43 | +2.3% | 20,600 |
| 2024/10/15 | 1,891 | 1,892 | 1,870 | 1,880 | +1 | +0.1% | 8,200 |
| 2024/10/11 | 1,865 | 1,900 | 1,865 | 1,879 | +10 | +0.5% | 4,900 |
| 2024/10/10 | 1,900 | 1,915 | 1,869 | 1,869 | -29 | -1.5% | 11,000 |
| 2024/10/09 | 1,888 | 1,919 | 1,888 | 1,898 | +14 | +0.7% | 9,200 |
| 2024/10/08 | 1,883 | 1,885 | 1,861 | 1,884 | +4 | +0.2% | 8,900 |
| 2024/10/07 | 1,916 | 1,932 | 1,880 | 1,880 | -23 | -1.2% | 17,400 |
| 2024/10/04 | 1,930 | 1,943 | 1,902 | 1,903 | -13 | -0.7% | 7,800 |
| 2024/10/03 | 1,940 | 1,950 | 1,913 | 1,916 | +6 | +0.3% | 17,500 |
| 2024/10/02 | 1,999 | 1,999 | 1,907 | 1,910 | -101 | -5% | 51,300 |
| 2024/10/01 | 1,953 | 2,040 | 1,931 | 2,011 | +58 | +3% | 27,400 |
| 2024/09/30 | 1,954 | 2,011 | 1,944 | 1,953 | -101 | -4.9% | 32,600 |
| 2024/09/27 | 2,050 | 2,089 | 1,993 | 2,054 | +6 | +0.3% | 42,800 |
| 2024/09/26 | 2,029 | 2,060 | 1,991 | 2,048 | +33 | +1.6% | 31,300 |
| 2024/09/25 | 2,030 | 2,044 | 1,960 | 2,015 | +9 | +0.4% | 24,400 |
| 2024/09/24 | 2,053 | 2,060 | 2,002 | 2,006 | -35 | -1.7% | 34,900 |
| 2024/09/20 | 2,059 | 2,099 | 2,028 | 2,041 | -11 | -0.5% | 31,300 |
| 2024/09/19 | 1,950 | 2,080 | 1,950 | 2,052 | +106 | +5.4% | 48,200 |
| 2024/09/18 | 1,995 | 2,038 | 1,941 | 1,946 | -34 | -1.7% | 36,100 |
| 2024/09/17 | 1,946 | 1,980 | 1,920 | 1,980 | +60 | +3.1% | 18,800 |
| 2024/09/13 | 2,031 | 2,035 | 1,919 | 1,920 | -110 | -5.4% | 63,600 |
| 2024/09/12 | 2,071 | 2,140 | 1,958 | 2,030 | -270 | -11.7% | 309,700 |
| 2024/09/11 | 2,330 | 2,369 | 2,222 | 2,300 | +30 | +1.3% | 132,900 |
| 2024/09/10 | 2,201 | 2,290 | 2,185 | 2,270 | +119 | +5.5% | 52,500 |
1～
50
件表示中 / 388件
類似銘柄と比較する
現在ご覧いただいている「リッジアイ」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 |
|---|---|---|---|---|---|---|---|---|
| リッジアイ | 228,600円 | - | - | 0.00% | 76.87倍 | 4.17倍 |
|
顧客企業向けＡＩコンサル・開発が主力、環境・安保関連の衛星データ解析も。音楽事業も買収 |
| ＫＬａｂ | 18,600円 | -12.3% | - | 0.00% | - | 0.79倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ロボペイ | 237,900円 | +23.7% | +94.3% | 0.59% | 29.15倍 | 9.21倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| モバファク | 95,400円 | -2.8% | +7.3% | 3.88% | 10.41倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| 両毛シス | 242,500円 | +18.3% | +3.8% | 1.65% | 6.43倍 | 0.68倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
