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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,332 | 2,350 | 2,280 | 2,292 | -27 | -1.2% | 33,500 |
| 2024/06/26 | 2,288 | 2,332 | 2,237 | 2,319 | +59 | +2.6% | 40,400 |
| 2024/06/25 | 2,231 | 2,278 | 2,231 | 2,260 | +10 | +0.4% | 20,600 |
| 2024/06/24 | 2,215 | 2,308 | 2,210 | 2,250 | +41 | +1.9% | 39,800 |
| 2024/06/21 | 2,236 | 2,279 | 2,193 | 2,209 | -39 | -1.7% | 31,600 |
| 2024/06/20 | 2,183 | 2,265 | 2,180 | 2,248 | +15 | +0.7% | 34,700 |
| 2024/06/19 | 2,285 | 2,329 | 2,197 | 2,233 | -52 | -2.3% | 62,000 |
| 2024/06/18 | 2,360 | 2,458 | 2,280 | 2,285 | -82 | -3.5% | 100,500 |
| 2024/06/17 | 2,257 | 2,390 | 2,247 | 2,367 | +74 | +3.2% | 52,700 |
| 2024/06/14 | 2,360 | 2,402 | 2,288 | 2,293 | -155 | -6.3% | 68,600 |
| 2024/06/13 | 2,510 | 2,581 | 2,410 | 2,448 | -103 | -4% | 87,800 |
| 2024/06/12 | 2,660 | 2,670 | 2,502 | 2,551 | -12 | -0.5% | 271,000 |
| 2024/06/11 | 2,413 | 2,563 | 2,274 | 2,563 | +500 | +24.2% | 612,500 |
| 2024/06/10 | 1,985 | 2,065 | 1,950 | 2,063 | +46 | +2.3% | 81,400 |
| 2024/06/07 | 2,281 | 2,329 | 2,010 | 2,017 | +26 | +1.3% | 193,500 |
| 2024/06/06 | 2,062 | 2,062 | 1,985 | 1,991 | -50 | -2.4% | 15,100 |
| 2024/06/05 | 2,118 | 2,118 | 2,041 | 2,041 | -76 | -3.6% | 11,400 |
| 2024/06/04 | 2,080 | 2,129 | 2,072 | 2,117 | +29 | +1.4% | 7,000 |
| 2024/06/03 | 2,131 | 2,170 | 2,063 | 2,088 | -1 | ±0% | 14,300 |
| 2024/05/31 | 2,031 | 2,089 | 2,030 | 2,089 | +37 | +1.8% | 6,700 |
| 2024/05/30 | 2,055 | 2,078 | 2,031 | 2,052 | -47 | -2.2% | 15,200 |
| 2024/05/29 | 2,150 | 2,150 | 2,052 | 2,099 | -63 | -2.9% | 24,300 |
| 2024/05/28 | 2,236 | 2,257 | 2,153 | 2,162 | -73 | -3.3% | 15,300 |
| 2024/05/27 | 2,174 | 2,235 | 2,172 | 2,235 | +39 | +1.8% | 8,300 |
| 2024/05/24 | 2,250 | 2,257 | 2,196 | 2,196 | -80 | -3.5% | 21,000 |
| 2024/05/23 | 2,346 | 2,408 | 2,272 | 2,276 | -20 | -0.9% | 22,700 |
| 2024/05/22 | 2,344 | 2,345 | 2,290 | 2,296 | -24 | -1% | 16,700 |
| 2024/05/21 | 2,389 | 2,403 | 2,303 | 2,320 | -39 | -1.7% | 18,100 |
| 2024/05/20 | 2,409 | 2,420 | 2,330 | 2,359 | -27 | -1.1% | 25,900 |
| 2024/05/17 | 2,389 | 2,500 | 2,385 | 2,386 | -3 | -0.1% | 51,600 |
| 2024/05/16 | 2,382 | 2,430 | 2,333 | 2,389 | +107 | +4.7% | 36,400 |
| 2024/05/15 | 2,326 | 2,395 | 2,275 | 2,282 | +6 | +0.3% | 23,400 |
| 2024/05/14 | 2,344 | 2,380 | 2,276 | 2,276 | -47 | -2% | 19,100 |
| 2024/05/13 | 2,276 | 2,333 | 2,258 | 2,323 | +47 | +2.1% | 11,600 |
| 2024/05/10 | 2,372 | 2,377 | 2,257 | 2,276 | -146 | -6% | 36,800 |
| 2024/05/09 | 2,509 | 2,546 | 2,405 | 2,422 | -63 | -2.5% | 62,400 |
| 2024/05/08 | 2,362 | 2,521 | 2,362 | 2,485 | +146 | +6.2% | 114,300 |
| 2024/05/07 | 2,195 | 2,339 | 2,195 | 2,339 | +171 | +7.9% | 62,600 |
| 2024/05/02 | 2,101 | 2,193 | 2,100 | 2,168 | +71 | +3.4% | 22,900 |
| 2024/05/01 | 2,150 | 2,150 | 2,093 | 2,097 | -53 | -2.5% | 9,600 |
| 2024/04/30 | 2,159 | 2,184 | 2,145 | 2,150 | +31 | +1.5% | 12,100 |
| 2024/04/26 | 2,080 | 2,157 | 2,026 | 2,119 | +33 | +1.6% | 18,700 |
| 2024/04/25 | 2,143 | 2,160 | 2,061 | 2,086 | -65 | -3% | 35,800 |
| 2024/04/24 | 2,152 | 2,186 | 2,145 | 2,151 | +1 | ±0% | 26,800 |
| 2024/04/23 | 2,158 | 2,170 | 2,106 | 2,150 | +12 | +0.6% | 18,700 |
| 2024/04/22 | 2,089 | 2,158 | 2,071 | 2,138 | +172 | +8.7% | 54,900 |
| 2024/04/19 | 2,074 | 2,074 | 1,954 | 1,966 | -108 | -5.2% | 33,600 |
| 2024/04/18 | 2,095 | 2,100 | 2,042 | 2,074 | +2 | +0.1% | 17,100 |
| 2024/04/17 | 2,049 | 2,107 | 2,049 | 2,072 | +51 | +2.5% | 43,600 |
| 2024/04/16 | 2,001 | 2,037 | 1,997 | 2,021 | -14 | -0.7% | 28,300 |
101～
150
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
