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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/09/09 | 2,144 | 2,167 | 2,055 | 2,151 | -43 | -2% | 41,900 |
| 2024/09/06 | 2,205 | 2,238 | 2,165 | 2,194 | -5 | -0.2% | 32,800 |
| 2024/09/05 | 2,276 | 2,358 | 2,177 | 2,199 | -120 | -5.2% | 57,000 |
| 2024/09/04 | 2,366 | 2,375 | 2,281 | 2,319 | -120 | -4.9% | 42,200 |
| 2024/09/03 | 2,377 | 2,439 | 2,357 | 2,439 | +62 | +2.6% | 28,200 |
| 2024/09/02 | 2,400 | 2,423 | 2,322 | 2,377 | -18 | -0.8% | 30,900 |
| 2024/08/30 | 2,356 | 2,430 | 2,348 | 2,395 | +41 | +1.7% | 29,300 |
| 2024/08/29 | 2,332 | 2,417 | 2,301 | 2,354 | +44 | +1.9% | 32,100 |
| 2024/08/28 | 2,340 | 2,387 | 2,290 | 2,310 | -31 | -1.3% | 28,700 |
| 2024/08/27 | 2,230 | 2,348 | 2,230 | 2,341 | +129 | +5.8% | 23,300 |
| 2024/08/26 | 2,215 | 2,246 | 2,209 | 2,212 | +18 | +0.8% | 10,500 |
| 2024/08/23 | 2,215 | 2,237 | 2,187 | 2,194 | +13 | +0.6% | 12,800 |
| 2024/08/22 | 2,229 | 2,229 | 2,160 | 2,181 | -30 | -1.4% | 19,400 |
| 2024/08/21 | 2,175 | 2,250 | 2,175 | 2,211 | +14 | +0.6% | 15,100 |
| 2024/08/20 | 2,159 | 2,203 | 2,152 | 2,197 | -12 | -0.5% | 14,100 |
| 2024/08/19 | 2,196 | 2,245 | 2,167 | 2,209 | +37 | +1.7% | 23,800 |
| 2024/08/16 | 2,070 | 2,182 | 2,065 | 2,172 | +130 | +6.4% | 33,700 |
| 2024/08/15 | 2,025 | 2,070 | 2,024 | 2,042 | +17 | +0.8% | 13,700 |
| 2024/08/14 | 2,000 | 2,034 | 1,956 | 2,025 | +40 | +2% | 15,900 |
| 2024/08/13 | 1,890 | 1,985 | 1,890 | 1,985 | +97 | +5.1% | 17,100 |
| 2024/08/09 | 1,868 | 1,905 | 1,848 | 1,888 | +27 | +1.5% | 9,700 |
| 2024/08/08 | 1,800 | 1,905 | 1,785 | 1,861 | +45 | +2.5% | 11,400 |
| 2024/08/07 | 1,709 | 1,922 | 1,709 | 1,816 | +27 | +1.5% | 24,700 |
| 2024/08/06 | 1,602 | 1,790 | 1,602 | 1,789 | +220 | +14% | 29,100 |
| 2024/08/05 | 1,745 | 1,773 | 1,565 | 1,569 | -296 | -15.9% | 83,100 |
| 2024/08/02 | 1,894 | 1,927 | 1,850 | 1,865 | -140 | -7% | 53,400 |
| 2024/08/01 | 2,170 | 2,170 | 1,973 | 2,005 | -190 | -8.7% | 87,500 |
| 2024/07/31 | 2,260 | 2,270 | 2,154 | 2,195 | -65 | -2.9% | 29,000 |
| 2024/07/30 | 2,342 | 2,345 | 2,250 | 2,260 | -65 | -2.8% | 17,300 |
| 2024/07/29 | 2,282 | 2,346 | 2,282 | 2,325 | +71 | +3.1% | 17,600 |
| 2024/07/26 | 2,261 | 2,298 | 2,227 | 2,254 | +26 | +1.2% | 23,100 |
151～
200
件表示中 / 507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 | 286,800円 | - | - | 0.00% | 96.92倍 | 4.99倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| くふうＣ | 18,800円 | -9.9% | -39.9% | 0.00% | 112.57倍 | 1.09倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| 両毛シス | 320,000円 | +0.1% | +0.7% | 1.38% | 7.46倍 | 0.82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 |
| グリッド | 233,500円 | +33.2% | +19.2% | 0.00% | 41.05倍 | 3.01倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ファブリカＨＤ | 201,800円 | +5.9% | -11.3% | 1.88% | 18.69倍 | 2.98倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
