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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 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 |
51～
100
件表示中 / 259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 | 238,600円 | +26.6% | +70.0% | 0.00% | 127.53倍 | 4.48倍 |
|
顧客企業向けカスタムＡＩソリューション主力。環境・安全保障関連の人工衛星データ解析も |
| 網 屋 | 213,000円 | +26.4% | -6.1% | 0.00% | 31.30倍 | 4.89倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
| サインポスト | 71,000円 | +11.6% | +38.3% | 0.00% | 54.70倍 | 5.88倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ゼネテック | 76,900円 | +18.9% | +15.0% | 2.34% | 20.57倍 | 3.96倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
| ＮＴＴＤＩＭ | 180,000円 | +18.8% | -0.5% | 1.94% | 31.21倍 | 1.78倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
