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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,690 | 1,690 | 1,623 | 1,641 | -46 | -2.7% | 22,600 |
| 2024/01/30 | 1,704 | 1,704 | 1,625 | 1,687 | -9 | -0.5% | 28,600 |
| 2024/01/29 | 1,690 | 1,696 | 1,650 | 1,696 | +21 | +1.3% | 13,600 |
| 2024/01/26 | 1,704 | 1,744 | 1,671 | 1,675 | -51 | -3% | 28,000 |
| 2024/01/25 | 1,747 | 1,747 | 1,681 | 1,726 | -2 | -0.1% | 22,300 |
| 2024/01/24 | 1,690 | 1,734 | 1,665 | 1,728 | +28 | +1.6% | 24,000 |
| 2024/01/23 | 1,750 | 1,777 | 1,690 | 1,700 | -30 | -1.7% | 58,700 |
| 2024/01/22 | 1,694 | 1,764 | 1,644 | 1,730 | +40 | +2.4% | 62,400 |
| 2024/01/19 | 1,570 | 1,699 | 1,570 | 1,690 | +122 | +7.8% | 91,000 |
| 2024/01/18 | 1,556 | 1,600 | 1,555 | 1,568 | -3 | -0.2% | 14,300 |
| 2024/01/17 | 1,616 | 1,624 | 1,560 | 1,571 | -49 | -3% | 30,600 |
| 2024/01/16 | 1,680 | 1,705 | 1,620 | 1,620 | -63 | -3.7% | 23,800 |
| 2024/01/15 | 1,700 | 1,700 | 1,648 | 1,683 | -6 | -0.4% | 19,300 |
| 2024/01/12 | 1,665 | 1,693 | 1,635 | 1,689 | +23 | +1.4% | 23,800 |
| 2024/01/11 | 1,726 | 1,741 | 1,663 | 1,666 | -51 | -3% | 38,900 |
| 2024/01/10 | 1,760 | 1,765 | 1,710 | 1,717 | -51 | -2.9% | 32,500 |
| 2024/01/09 | 1,734 | 1,806 | 1,710 | 1,768 | +56 | +3.3% | 49,300 |
| 2024/01/05 | 1,740 | 1,740 | 1,674 | 1,712 | -22 | -1.3% | 50,000 |
| 2024/01/04 | 1,549 | 1,769 | 1,549 | 1,734 | +197 | +12.8% | 93,400 |
| 2023/12/29 | 1,581 | 1,615 | 1,527 | 1,537 | -37 | -2.4% | 66,800 |
| 2023/12/28 | 1,480 | 1,619 | 1,439 | 1,574 | +99 | +6.7% | 98,200 |
| 2023/12/27 | 1,400 | 1,485 | 1,383 | 1,475 | +70 | +5% | 41,500 |
| 2023/12/26 | 1,357 | 1,426 | 1,353 | 1,405 | +46 | +3.4% | 39,700 |
| 2023/12/25 | 1,394 | 1,394 | 1,345 | 1,359 | -36 | -2.6% | 30,900 |
| 2023/12/22 | 1,415 | 1,422 | 1,395 | 1,395 | -22 | -1.6% | 23,400 |
| 2023/12/21 | 1,435 | 1,440 | 1,411 | 1,417 | -48 | -3.3% | 25,600 |
| 2023/12/20 | 1,541 | 1,541 | 1,463 | 1,465 | -36 | -2.4% | 22,200 |
| 2023/12/19 | 1,471 | 1,550 | 1,448 | 1,501 | +18 | +1.2% | 24,000 |
| 2023/12/18 | 1,586 | 1,586 | 1,475 | 1,483 | -102 | -6.4% | 47,100 |
| 2023/12/15 | 1,680 | 1,710 | 1,581 | 1,585 | -109 | -6.4% | 47,800 |
| 2023/12/14 | 1,818 | 1,828 | 1,686 | 1,694 | -124 | -6.8% | 58,800 |
| 2023/12/13 | 1,800 | 1,873 | 1,667 | 1,818 | -269 | -12.9% | 277,100 |
| 2023/12/12 | 1,876 | 2,100 | 1,850 | 2,087 | +279 | +15.4% | 323,200 |
| 2023/12/11 | 1,779 | 1,843 | 1,752 | 1,808 | +102 | +6% | 30,200 |
| 2023/12/08 | 1,731 | 1,732 | 1,660 | 1,706 | -49 | -2.8% | 27,100 |
| 2023/12/07 | 1,801 | 1,834 | 1,755 | 1,755 | -55 | -3% | 22,300 |
| 2023/12/06 | 1,832 | 1,832 | 1,797 | 1,810 | -18 | -1% | 13,700 |
| 2023/12/05 | 1,800 | 1,880 | 1,795 | 1,828 | +20 | +1.1% | 40,100 |
| 2023/12/04 | 1,801 | 1,852 | 1,801 | 1,808 | -25 | -1.4% | 17,600 |
| 2023/12/01 | 1,887 | 1,929 | 1,812 | 1,833 | -67 | -3.5% | 22,700 |
| 2023/11/30 | 1,861 | 1,950 | 1,805 | 1,900 | +79 | +4.3% | 37,500 |
| 2023/11/29 | 1,766 | 1,881 | 1,766 | 1,821 | +55 | +3.1% | 32,900 |
| 2023/11/28 | 1,805 | 1,806 | 1,739 | 1,766 | -38 | -2.1% | 20,100 |
| 2023/11/27 | 1,838 | 1,888 | 1,790 | 1,804 | -14 | -0.8% | 28,600 |
| 2023/11/24 | 1,785 | 1,900 | 1,785 | 1,818 | +35 | +2% | 39,600 |
| 2023/11/22 | 1,855 | 1,855 | 1,770 | 1,783 | -60 | -3.3% | 30,300 |
| 2023/11/21 | 1,795 | 1,845 | 1,739 | 1,843 | +88 | +5% | 50,100 |
| 2023/11/20 | 1,688 | 1,760 | 1,657 | 1,755 | +77 | +4.6% | 23,700 |
| 2023/11/17 | 1,689 | 1,689 | 1,645 | 1,678 | -11 | -0.7% | 5,000 |
| 2023/11/16 | 1,635 | 1,692 | 1,621 | 1,689 | +35 | +2.1% | 12,400 |
201～
250
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
