リックソフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,507 | 1,537 | 1,506 | 1,506 | -24 | -1.6% | 2,500 |
| 2022/06/22 | 1,540 | 1,554 | 1,530 | 1,530 | ±0 | ±0% | 1,000 |
| 2022/06/21 | 1,504 | 1,550 | 1,485 | 1,530 | +28 | +1.9% | 5,000 |
| 2022/06/20 | 1,493 | 1,541 | 1,465 | 1,502 | +39 | +2.7% | 17,100 |
| 2022/06/17 | 1,536 | 1,536 | 1,434 | 1,463 | -97 | -6.2% | 17,400 |
| 2022/06/16 | 1,580 | 1,585 | 1,548 | 1,560 | -20 | -1.3% | 2,900 |
| 2022/06/15 | 1,572 | 1,581 | 1,540 | 1,580 | +12 | +0.8% | 1,600 |
| 2022/06/14 | 1,556 | 1,568 | 1,535 | 1,568 | -9 | -0.6% | 3,800 |
| 2022/06/13 | 1,579 | 1,622 | 1,573 | 1,577 | -27 | -1.7% | 3,300 |
| 2022/06/10 | 1,609 | 1,625 | 1,570 | 1,604 | -6 | -0.4% | 10,700 |
| 2022/06/09 | 1,600 | 1,629 | 1,597 | 1,610 | +4 | +0.2% | 4,300 |
| 2022/06/08 | 1,615 | 1,620 | 1,585 | 1,606 | -10 | -0.6% | 8,200 |
| 2022/06/07 | 1,594 | 1,617 | 1,594 | 1,616 | +24 | +1.5% | 3,200 |
| 2022/06/06 | 1,591 | 1,592 | 1,587 | 1,592 | -6 | -0.4% | 1,200 |
| 2022/06/03 | 1,614 | 1,630 | 1,598 | 1,598 | -16 | -1% | 2,500 |
| 2022/06/02 | 1,590 | 1,619 | 1,587 | 1,614 | +13 | +0.8% | 2,700 |
| 2022/06/01 | 1,567 | 1,602 | 1,567 | 1,601 | +47 | +3% | 4,500 |
| 2022/05/31 | 1,570 | 1,588 | 1,554 | 1,554 | -23 | -1.5% | 3,400 |
| 2022/05/30 | 1,551 | 1,595 | 1,551 | 1,577 | +24 | +1.5% | 3,700 |
| 2022/05/27 | 1,580 | 1,597 | 1,550 | 1,553 | -27 | -1.7% | 18,300 |
| 2022/05/26 | 1,570 | 1,598 | 1,564 | 1,580 | +10 | +0.6% | 2,800 |
| 2022/05/25 | 1,577 | 1,600 | 1,555 | 1,570 | -7 | -0.4% | 3,700 |
| 2022/05/24 | 1,596 | 1,611 | 1,577 | 1,577 | -39 | -2.4% | 1,900 |
| 2022/05/23 | 1,634 | 1,647 | 1,598 | 1,616 | +12 | +0.7% | 9,400 |
| 2022/05/20 | 1,606 | 1,607 | 1,572 | 1,604 | -10 | -0.6% | 5,200 |
| 2022/05/19 | 1,600 | 1,615 | 1,583 | 1,614 | +12 | +0.7% | 9,100 |
| 2022/05/18 | 1,601 | 1,650 | 1,601 | 1,602 | ±0 | ±0% | 3,100 |
| 2022/05/17 | 1,626 | 1,657 | 1,602 | 1,602 | -26 | -1.6% | 10,100 |
| 2022/05/16 | 1,673 | 1,673 | 1,619 | 1,628 | -16 | -1% | 4,200 |
| 2022/05/13 | 1,686 | 1,694 | 1,625 | 1,644 | -2 | -0.1% | 7,800 |
| 2022/05/12 | 1,690 | 1,700 | 1,646 | 1,646 | -69 | -4% | 6,000 |
| 2022/05/11 | 1,646 | 1,723 | 1,637 | 1,715 | +61 | +3.7% | 15,100 |
| 2022/05/10 | 1,625 | 1,655 | 1,597 | 1,654 | +4 | +0.2% | 5,300 |
| 2022/05/09 | 1,683 | 1,683 | 1,629 | 1,650 | -30 | -1.8% | 7,000 |
| 2022/05/06 | 1,690 | 1,690 | 1,652 | 1,680 | +2 | +0.1% | 2,900 |
| 2022/05/02 | 1,703 | 1,727 | 1,670 | 1,678 | -25 | -1.5% | 5,900 |
| 2022/04/28 | 1,637 | 1,734 | 1,628 | 1,703 | +66 | +4% | 25,600 |
| 2022/04/27 | 1,590 | 1,637 | 1,585 | 1,637 | +36 | +2.2% | 6,300 |
| 2022/04/26 | 1,618 | 1,629 | 1,600 | 1,601 | ±0 | ±0% | 2,700 |
| 2022/04/25 | 1,612 | 1,628 | 1,592 | 1,601 | -11 | -0.7% | 2,700 |
| 2022/04/22 | 1,600 | 1,635 | 1,590 | 1,612 | -16 | -1% | 4,600 |
| 2022/04/21 | 1,624 | 1,628 | 1,580 | 1,628 | +23 | +1.4% | 5,800 |
| 2022/04/20 | 1,609 | 1,640 | 1,581 | 1,605 | -4 | -0.2% | 4,700 |
| 2022/04/19 | 1,700 | 1,723 | 1,582 | 1,609 | -70 | -4.2% | 6,700 |
| 2022/04/18 | 1,647 | 1,679 | 1,623 | 1,679 | +38 | +2.3% | 2,700 |
| 2022/04/15 | 1,551 | 1,734 | 1,551 | 1,641 | -144 | -8.1% | 18,500 |
| 2022/04/14 | 1,820 | 1,820 | 1,759 | 1,785 | -35 | -1.9% | 6,400 |
| 2022/04/13 | 1,779 | 1,820 | 1,751 | 1,820 | +49 | +2.8% | 8,800 |
| 2022/04/12 | 1,824 | 1,824 | 1,731 | 1,771 | -14 | -0.8% | 7,800 |
| 2022/04/11 | 1,757 | 1,829 | 1,703 | 1,785 | +28 | +1.6% | 15,400 |
701～
750
件表示中 / 1509件
類似銘柄と比較する
現在ご覧いただいている「リックソフト」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 |
|---|---|---|---|---|---|---|---|---|
| リックソフト | 79,300円 | +12.4% | -10.8% | 0.00% | 11.28倍 | 1.17倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ｍｏｎｏＡＩ | 29,600円 | +0.5% | - | 0.00% | - | 2.33倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| Ｃマネジメント | 177,600円 | +8.4% | +9.2% | 2.82% | 10.96倍 | 1.11倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| プライムストラ | 101,600円 | +16.7% | +5.7% | 2.07% | 23.04倍 | 2.53倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| モンスターラボ | 7,300円 | -14.9% | - | 0.00% | 17.46倍 | -0.76倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
