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 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 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 |
| 2022/04/08 | 1,730 | 1,765 | 1,719 | 1,757 | +27 | +1.6% | 3,200 |
| 2022/04/07 | 1,733 | 1,757 | 1,720 | 1,730 | -13 | -0.7% | 2,600 |
| 2022/04/06 | 1,761 | 1,777 | 1,735 | 1,743 | -37 | -2.1% | 6,000 |
| 2022/04/05 | 1,780 | 1,780 | 1,736 | 1,780 | ±0 | ±0% | 2,400 |
| 2022/04/04 | 1,785 | 1,849 | 1,780 | 1,780 | -12 | -0.7% | 5,700 |
| 2022/04/01 | 1,730 | 1,792 | 1,730 | 1,792 | +40 | +2.3% | 8,500 |
| 2022/03/31 | 1,677 | 1,774 | 1,661 | 1,752 | +75 | +4.5% | 11,500 |
| 2022/03/30 | 1,612 | 1,677 | 1,600 | 1,677 | +76 | +4.7% | 26,200 |
| 2022/03/29 | 1,615 | 1,625 | 1,582 | 1,601 | -19 | -1.2% | 4,100 |
| 2022/03/28 | 1,623 | 1,623 | 1,608 | 1,620 | -13 | -0.8% | 3,600 |
| 2022/03/25 | 1,646 | 1,658 | 1,618 | 1,633 | -12 | -0.7% | 5,500 |
| 2022/03/24 | 1,645 | 1,657 | 1,620 | 1,645 | -6 | -0.4% | 1,700 |
| 2022/03/23 | 1,628 | 1,665 | 1,628 | 1,651 | +42 | +2.6% | 4,200 |
| 2022/03/22 | 1,648 | 1,668 | 1,609 | 1,609 | +1 | +0.1% | 4,900 |
| 2022/03/18 | 1,607 | 1,644 | 1,588 | 1,608 | -38 | -2.3% | 7,600 |
| 2022/03/17 | 1,681 | 1,681 | 1,641 | 1,646 | -1 | -0.1% | 1,400 |
| 2022/03/16 | 1,685 | 1,688 | 1,611 | 1,647 | +8 | +0.5% | 4,900 |
| 2022/03/15 | 1,624 | 1,675 | 1,624 | 1,639 | +15 | +0.9% | 1,600 |
| 2022/03/14 | 1,651 | 1,651 | 1,600 | 1,624 | -39 | -2.3% | 3,600 |
| 2022/03/11 | 1,720 | 1,720 | 1,662 | 1,663 | -62 | -3.6% | 7,600 |
| 2022/03/10 | 1,685 | 1,730 | 1,656 | 1,725 | +52 | +3.1% | 13,500 |
| 2022/03/09 | 1,580 | 1,678 | 1,552 | 1,673 | +109 | +7% | 17,900 |
| 2022/03/08 | 1,585 | 1,599 | 1,554 | 1,564 | -20 | -1.3% | 6,700 |
| 2022/03/07 | 1,600 | 1,600 | 1,535 | 1,584 | -67 | -4.1% | 5,400 |
| 2022/03/04 | 1,603 | 1,651 | 1,595 | 1,651 | +34 | +2.1% | 4,800 |
| 2022/03/03 | 1,657 | 1,666 | 1,591 | 1,617 | -14 | -0.9% | 17,300 |
| 2022/03/02 | 1,612 | 1,662 | 1,612 | 1,631 | -19 | -1.2% | 5,200 |
| 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 |
801～
850
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
