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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 2,149 | 2,149 | 2,082 | 2,118 | +17 | +0.8% | 93,200 |
| 2022/07/21 | 1,990 | 2,140 | 1,933 | 2,101 | +111 | +5.6% | 193,300 |
| 2022/07/20 | 2,050 | 2,094 | 1,865 | 1,990 | +254 | +14.6% | 389,300 |
| 2022/07/19 | 1,736 | 1,736 | 1,736 | 1,736 | +300 | +20.9% | 18,000 |
| 2022/07/15 | 1,465 | 1,465 | 1,436 | 1,436 | -22 | -1.5% | 4,300 |
| 2022/07/14 | 1,454 | 1,467 | 1,441 | 1,458 | +4 | +0.3% | 4,900 |
| 2022/07/13 | 1,462 | 1,462 | 1,450 | 1,454 | -7 | -0.5% | 2,200 |
| 2022/07/12 | 1,480 | 1,486 | 1,461 | 1,461 | -27 | -1.8% | 800 |
| 2022/07/11 | 1,475 | 1,494 | 1,470 | 1,488 | +20 | +1.4% | 1,300 |
| 2022/07/08 | 1,507 | 1,519 | 1,468 | 1,468 | -26 | -1.7% | 2,400 |
| 2022/07/07 | 1,492 | 1,511 | 1,492 | 1,494 | -3 | -0.2% | 1,200 |
| 2022/07/06 | 1,501 | 1,501 | 1,463 | 1,497 | +5 | +0.3% | 4,000 |
| 2022/07/05 | 1,478 | 1,493 | 1,473 | 1,492 | +28 | +1.9% | 1,000 |
| 2022/07/04 | 1,468 | 1,474 | 1,445 | 1,464 | +17 | +1.2% | 4,300 |
| 2022/07/01 | 1,496 | 1,501 | 1,443 | 1,447 | -57 | -3.8% | 10,600 |
| 2022/06/30 | 1,510 | 1,518 | 1,482 | 1,504 | -13 | -0.9% | 4,000 |
| 2022/06/29 | 1,532 | 1,532 | 1,515 | 1,517 | -37 | -2.4% | 2,400 |
| 2022/06/28 | 1,551 | 1,598 | 1,514 | 1,554 | +14 | +0.9% | 4,700 |
| 2022/06/27 | 1,555 | 1,560 | 1,516 | 1,540 | -8 | -0.5% | 1,200 |
| 2022/06/24 | 1,521 | 1,554 | 1,501 | 1,548 | +42 | +2.8% | 2,900 |
| 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 |
751～
800
件表示中 / 1579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 | 88,500円 | +12.4% | -10.8% | 0.00% | 12.64倍 | 1.31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 |
| ユビキタスＡＩ | 38,700円 | +5.1% | -94.6% | 0.00% | - | 1.69倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| トーシンＨＤ | 61,700円 | +2.6% | -12.9% | 1.62% | 12.23倍 | 1.05倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ＰＢシステムズ | 60,500円 | -6.7% | -56.1% | 3.31% | 36.91倍 | 2.87倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| マーソ | 112,000円 | 0.0% | -77.1% | 0.00% | 159.09倍 | 1.97倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
