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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,389 | 2,479 | 2,280 | 2,282 | -115 | -4.8% | 105,900 |
| 2024/03/26 | 2,546 | 2,734 | 2,383 | 2,397 | -148 | -5.8% | 202,300 |
| 2024/03/25 | 2,561 | 2,657 | 2,545 | 2,545 | -75 | -2.9% | 49,600 |
| 2024/03/22 | 2,793 | 2,793 | 2,620 | 2,620 | -170 | -6.1% | 83,500 |
| 2024/03/21 | 2,764 | 2,830 | 2,700 | 2,790 | +76 | +2.8% | 97,200 |
| 2024/03/19 | 2,799 | 2,799 | 2,707 | 2,714 | -156 | -5.4% | 71,500 |
| 2024/03/18 | 2,750 | 2,890 | 2,750 | 2,870 | +66 | +2.4% | 75,300 |
| 2024/03/15 | 3,010 | 3,010 | 2,802 | 2,804 | -161 | -5.4% | 80,200 |
| 2024/03/14 | 2,869 | 3,035 | 2,825 | 2,965 | -1 | ±0% | 92,900 |
| 2024/03/13 | 2,922 | 3,040 | 2,606 | 2,966 | -6 | -0.2% | 311,900 |
| 2024/03/12 | 2,750 | 3,180 | 2,540 | 2,972 | +117 | +4.1% | 274,500 |
| 2024/03/11 | 2,982 | 3,030 | 2,834 | 2,855 | -27 | -0.9% | 256,000 |
| 2024/03/08 | 3,180 | 3,180 | 2,800 | 2,882 | -298 | -9.4% | 217,100 |
| 2024/03/07 | 3,065 | 3,195 | 2,875 | 3,180 | +25 | +0.8% | 191,600 |
| 2024/03/06 | 2,975 | 3,165 | 2,888 | 3,155 | +155 | +5.2% | 241,700 |
| 2024/03/05 | 2,700 | 3,135 | 2,616 | 3,000 | +354 | +13.4% | 625,400 |
| 2024/03/04 | 2,386 | 2,667 | 2,301 | 2,646 | +318 | +13.7% | 231,900 |
| 2024/03/01 | 2,358 | 2,411 | 2,251 | 2,328 | -20 | -0.9% | 91,000 |
| 2024/02/29 | 2,398 | 2,421 | 2,311 | 2,348 | -69 | -2.9% | 65,600 |
| 2024/02/28 | 2,555 | 2,555 | 2,396 | 2,417 | -138 | -5.4% | 95,800 |
| 2024/02/27 | 2,351 | 2,577 | 2,350 | 2,555 | +161 | +6.7% | 118,000 |
| 2024/02/26 | 2,221 | 2,439 | 2,182 | 2,394 | +139 | +6.2% | 109,700 |
| 2024/02/22 | 2,411 | 2,429 | 2,255 | 2,255 | -56 | -2.4% | 111,900 |
| 2024/02/21 | 2,535 | 2,535 | 2,310 | 2,311 | -256 | -10% | 155,800 |
| 2024/02/20 | 2,580 | 2,777 | 2,544 | 2,567 | +12 | +0.5% | 179,300 |
| 2024/02/19 | 2,600 | 2,709 | 2,480 | 2,555 | +134 | +5.5% | 176,100 |
| 2024/02/16 | 2,501 | 2,548 | 2,421 | 2,421 | -99 | -3.9% | 105,700 |
| 2024/02/15 | 2,581 | 2,588 | 2,430 | 2,520 | -97 | -3.7% | 183,400 |
| 2024/02/14 | 2,640 | 2,790 | 2,550 | 2,617 | -133 | -4.8% | 293,700 |
| 2024/02/13 | 2,615 | 2,899 | 2,451 | 2,750 | +351 | +14.6% | 742,200 |
| 2024/02/09 | 2,070 | 2,399 | 2,042 | 2,399 | +400 | +20% | 308,500 |
| 2024/02/08 | 1,824 | 2,066 | 1,817 | 1,999 | +173 | +9.5% | 188,800 |
| 2024/02/07 | 1,900 | 1,901 | 1,823 | 1,826 | -76 | -4% | 45,200 |
| 2024/02/06 | 1,939 | 1,943 | 1,862 | 1,902 | -18 | -0.9% | 68,200 |
| 2024/02/05 | 1,800 | 1,938 | 1,762 | 1,920 | +165 | +9.4% | 133,800 |
| 2024/02/02 | 1,709 | 1,790 | 1,691 | 1,755 | +126 | +7.7% | 94,900 |
| 2024/02/01 | 1,624 | 1,640 | 1,605 | 1,629 | -12 | -0.7% | 14,900 |
| 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 |
251～
300
件表示中 / 475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 | 233,800円 | - | - | 0.00% | 79.01倍 | 4.06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 |
| ジェノバ | 63,400円 | +5.4% | +3.2% | 0.95% | 16.37倍 | 2.30倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＣＥＨＤ | 58,200円 | +3.1% | +30.0% | 3.78% | 10.85倍 | 1.46倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| クロップス | 94,200円 | +11.7% | +12.2% | 2.12% | 8.59倍 | 0.79倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| クレオ | 105,000円 | +4.5% | +4.1% | 4.86% | 10.28倍 | 1.18倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
