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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,610 | 1,679 | 1,610 | 1,650 | +39 | +2.4% | 8,600 |
| 2022/02/28 | 1,579 | 1,617 | 1,541 | 1,611 | +29 | +1.8% | 3,900 |
| 2022/02/25 | 1,465 | 1,582 | 1,465 | 1,582 | +146 | +10.2% | 8,400 |
| 2022/02/24 | 1,510 | 1,511 | 1,427 | 1,436 | -64 | -4.3% | 12,500 |
| 2022/02/22 | 1,502 | 1,557 | 1,463 | 1,500 | -2 | -0.1% | 10,800 |
| 2022/02/21 | 1,500 | 1,503 | 1,470 | 1,502 | -16 | -1.1% | 2,600 |
| 2022/02/18 | 1,472 | 1,532 | 1,436 | 1,518 | +39 | +2.6% | 10,200 |
| 2022/02/17 | 1,540 | 1,562 | 1,479 | 1,479 | -67 | -4.3% | 8,000 |
| 2022/02/16 | 1,567 | 1,590 | 1,538 | 1,546 | -21 | -1.3% | 2,900 |
| 2022/02/15 | 1,572 | 1,572 | 1,531 | 1,567 | -19 | -1.2% | 6,300 |
| 2022/02/14 | 1,557 | 1,586 | 1,541 | 1,586 | -34 | -2.1% | 8,800 |
| 2022/02/10 | 1,607 | 1,629 | 1,585 | 1,620 | +25 | +1.6% | 4,800 |
| 2022/02/09 | 1,583 | 1,598 | 1,558 | 1,595 | ±0 | ±0% | 3,700 |
| 2022/02/08 | 1,574 | 1,595 | 1,538 | 1,595 | -1 | -0.1% | 6,400 |
| 2022/02/07 | 1,590 | 1,596 | 1,575 | 1,596 | -14 | -0.9% | 1,900 |
| 2022/02/04 | 1,550 | 1,615 | 1,541 | 1,610 | +48 | +3.1% | 6,200 |
| 2022/02/03 | 1,527 | 1,587 | 1,521 | 1,562 | +11 | +0.7% | 23,300 |
| 2022/02/02 | 1,545 | 1,561 | 1,536 | 1,551 | +4 | +0.3% | 5,000 |
| 2022/02/01 | 1,566 | 1,596 | 1,515 | 1,547 | +20 | +1.3% | 9,200 |
| 2022/01/31 | 1,480 | 1,567 | 1,473 | 1,527 | +63 | +4.3% | 23,000 |
| 2022/01/28 | 1,442 | 1,472 | 1,428 | 1,464 | +22 | +1.5% | 15,000 |
| 2022/01/27 | 1,475 | 1,550 | 1,422 | 1,442 | -28 | -1.9% | 25,200 |
| 2022/01/26 | 1,438 | 1,478 | 1,429 | 1,470 | +62 | +4.4% | 7,000 |
| 2022/01/25 | 1,485 | 1,485 | 1,408 | 1,408 | -76 | -5.1% | 18,500 |
| 2022/01/24 | 1,510 | 1,512 | 1,482 | 1,484 | -54 | -3.5% | 13,100 |
| 2022/01/21 | 1,598 | 1,598 | 1,520 | 1,538 | -77 | -4.8% | 14,600 |
| 2022/01/20 | 1,512 | 1,615 | 1,512 | 1,615 | +102 | +6.7% | 28,100 |
| 2022/01/19 | 1,525 | 1,532 | 1,485 | 1,513 | -26 | -1.7% | 52,900 |
| 2022/01/18 | 1,488 | 1,539 | 1,465 | 1,539 | +20 | +1.3% | 65,800 |
| 2022/01/17 | 1,588 | 1,627 | 1,489 | 1,519 | -134 | -8.1% | 61,600 |
| 2022/01/14 | 1,683 | 1,713 | 1,651 | 1,653 | -52 | -3% | 14,300 |
| 2022/01/13 | 1,724 | 1,749 | 1,686 | 1,705 | -29 | -1.7% | 8,200 |
| 2022/01/12 | 1,662 | 1,734 | 1,662 | 1,734 | +83 | +5% | 17,700 |
| 2022/01/11 | 1,651 | 1,665 | 1,610 | 1,651 | +3 | +0.2% | 9,000 |
| 2022/01/07 | 1,619 | 1,662 | 1,598 | 1,648 | +33 | +2% | 17,700 |
| 2022/01/06 | 1,593 | 1,625 | 1,572 | 1,615 | -14 | -0.9% | 18,700 |
| 2022/01/05 | 1,629 | 1,629 | 1,570 | 1,629 | +8 | +0.5% | 14,900 |
| 2022/01/04 | 1,599 | 1,624 | 1,563 | 1,621 | +39 | +2.5% | 42,800 |
| 2021/12/30 | 1,555 | 1,598 | 1,541 | 1,582 | +22 | +1.4% | 9,000 |
| 2021/12/29 | 1,510 | 1,580 | 1,492 | 1,560 | +69 | +4.6% | 25,100 |
| 2021/12/28 | 1,485 | 1,522 | 1,485 | 1,491 | +27 | +1.8% | 26,800 |
| 2021/12/27 | 1,518 | 1,522 | 1,462 | 1,464 | -58 | -3.8% | 26,700 |
| 2021/12/24 | 1,539 | 1,585 | 1,521 | 1,522 | -27 | -1.7% | 16,300 |
| 2021/12/23 | 1,570 | 1,599 | 1,530 | 1,549 | -10 | -0.6% | 22,900 |
| 2021/12/22 | 1,510 | 1,567 | 1,499 | 1,559 | +49 | +3.2% | 14,100 |
| 2021/12/21 | 1,490 | 1,527 | 1,458 | 1,510 | +41 | +2.8% | 37,400 |
| 2021/12/20 | 1,489 | 1,499 | 1,462 | 1,469 | -39 | -2.6% | 38,600 |
| 2021/12/17 | 1,572 | 1,573 | 1,505 | 1,508 | -80 | -5% | 58,400 |
| 2021/12/16 | 1,626 | 1,626 | 1,565 | 1,588 | +2 | +0.1% | 20,500 |
| 2021/12/15 | 1,612 | 1,612 | 1,576 | 1,586 | -44 | -2.7% | 24,400 |
801～
850
件表示中 / 1532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 | 81,800円 | +12.4% | -10.8% | 0.00% | 11.63倍 | 1.21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 |
| ノバシステム | 272,000円 | +13.1% | +29.9% | 3.86% | 8.23倍 | 1.70倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| リスクモンスター | 49,600円 | +4.6% | +31.5% | 3.02% | 17.63倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| デジプラス | 82,900円 | +30.1% | +20.5% | 0.00% | 51.49倍 | 4.17倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| バリオセキュア | 80,600円 | +11.4% | +20.8% | 0.00% | 9.13倍 | 0.62倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
