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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,516 | 1,538 | 1,501 | 1,526 | -4 | -0.3% | 2,300 |
| 2024/02/27 | 1,542 | 1,542 | 1,518 | 1,530 | -12 | -0.8% | 2,500 |
| 2024/02/26 | 1,542 | 1,546 | 1,530 | 1,542 | ±0 | ±0% | 2,700 |
| 2024/02/22 | 1,543 | 1,549 | 1,531 | 1,542 | +1 | +0.1% | 1,200 |
| 2024/02/21 | 1,541 | 1,544 | 1,541 | 1,541 | -4 | -0.3% | 600 |
| 2024/02/20 | 1,536 | 1,547 | 1,536 | 1,545 | +18 | +1.2% | 900 |
| 2024/02/19 | 1,536 | 1,541 | 1,527 | 1,527 | +2 | +0.1% | 1,100 |
| 2024/02/16 | 1,522 | 1,539 | 1,517 | 1,525 | +3 | +0.2% | 2,500 |
| 2024/02/15 | 1,557 | 1,557 | 1,516 | 1,522 | -34 | -2.2% | 3,900 |
| 2024/02/14 | 1,551 | 1,556 | 1,524 | 1,556 | -2 | -0.1% | 800 |
| 2024/02/13 | 1,545 | 1,560 | 1,511 | 1,558 | +31 | +2% | 18,700 |
| 2024/02/09 | 1,519 | 1,537 | 1,518 | 1,527 | +1 | +0.1% | 5,000 |
| 2024/02/08 | 1,512 | 1,528 | 1,508 | 1,526 | +8 | +0.5% | 4,400 |
| 2024/02/07 | 1,534 | 1,534 | 1,502 | 1,518 | -7 | -0.5% | 2,200 |
| 2024/02/06 | 1,528 | 1,532 | 1,525 | 1,525 | -3 | -0.2% | 2,200 |
| 2024/02/05 | 1,538 | 1,548 | 1,528 | 1,528 | ±0 | ±0% | 9,700 |
| 2024/02/02 | 1,520 | 1,528 | 1,507 | 1,528 | +8 | +0.5% | 2,400 |
| 2024/02/01 | 1,511 | 1,534 | 1,507 | 1,520 | -6 | -0.4% | 600 |
| 2024/01/31 | 1,508 | 1,538 | 1,504 | 1,526 | +3 | +0.2% | 6,600 |
| 2024/01/30 | 1,526 | 1,526 | 1,510 | 1,523 | ±0 | ±0% | 3,600 |
| 2024/01/29 | 1,541 | 1,542 | 1,521 | 1,523 | -14 | -0.9% | 1,200 |
| 2024/01/26 | 1,535 | 1,537 | 1,519 | 1,537 | +7 | +0.5% | 1,700 |
| 2024/01/25 | 1,497 | 1,538 | 1,492 | 1,530 | +42 | +2.8% | 8,800 |
| 2024/01/24 | 1,505 | 1,518 | 1,485 | 1,488 | -13 | -0.9% | 2,700 |
| 2024/01/23 | 1,510 | 1,519 | 1,497 | 1,501 | -8 | -0.5% | 3,000 |
| 2024/01/22 | 1,519 | 1,522 | 1,496 | 1,509 | +12 | +0.8% | 8,700 |
| 2024/01/19 | 1,468 | 1,511 | 1,456 | 1,497 | +26 | +1.8% | 9,800 |
| 2024/01/18 | 1,482 | 1,499 | 1,467 | 1,471 | -26 | -1.7% | 5,000 |
| 2024/01/17 | 1,500 | 1,518 | 1,494 | 1,497 | -3 | -0.2% | 4,900 |
| 2024/01/16 | 1,512 | 1,530 | 1,500 | 1,500 | -16 | -1.1% | 7,900 |
| 2024/01/15 | 1,510 | 1,539 | 1,500 | 1,516 | +45 | +3.1% | 20,800 |
| 2024/01/12 | 1,472 | 1,504 | 1,448 | 1,471 | -31 | -2.1% | 24,500 |
| 2024/01/11 | 1,513 | 1,513 | 1,475 | 1,502 | +12 | +0.8% | 17,600 |
| 2024/01/10 | 1,472 | 1,499 | 1,472 | 1,490 | +7 | +0.5% | 7,200 |
| 2024/01/09 | 1,445 | 1,490 | 1,445 | 1,483 | +25 | +1.7% | 10,700 |
| 2024/01/05 | 1,455 | 1,460 | 1,425 | 1,458 | +5 | +0.3% | 6,400 |
| 2024/01/04 | 1,427 | 1,453 | 1,421 | 1,453 | +16 | +1.1% | 7,600 |
| 2023/12/29 | 1,381 | 1,453 | 1,335 | 1,437 | +39 | +2.8% | 32,000 |
| 2023/12/28 | 1,387 | 1,400 | 1,376 | 1,398 | +19 | +1.4% | 3,900 |
| 2023/12/27 | 1,379 | 1,398 | 1,376 | 1,379 | +9 | +0.7% | 10,600 |
| 2023/12/26 | 1,357 | 1,382 | 1,357 | 1,370 | +1 | +0.1% | 11,600 |
| 2023/12/25 | 1,350 | 1,383 | 1,342 | 1,369 | +30 | +2.2% | 14,000 |
| 2023/12/22 | 1,362 | 1,370 | 1,336 | 1,339 | -23 | -1.7% | 14,700 |
| 2023/12/21 | 1,352 | 1,368 | 1,343 | 1,362 | -27 | -1.9% | 9,200 |
| 2023/12/20 | 1,392 | 1,395 | 1,363 | 1,389 | -15 | -1.1% | 9,500 |
| 2023/12/19 | 1,390 | 1,404 | 1,387 | 1,404 | +8 | +0.6% | 7,400 |
| 2023/12/18 | 1,369 | 1,404 | 1,369 | 1,396 | +17 | +1.2% | 10,300 |
| 2023/12/15 | 1,334 | 1,390 | 1,334 | 1,379 | +47 | +3.5% | 8,700 |
| 2023/12/14 | 1,340 | 1,362 | 1,327 | 1,332 | -15 | -1.1% | 10,300 |
| 2023/12/13 | 1,336 | 1,350 | 1,329 | 1,347 | +4 | +0.3% | 6,700 |
51～
100
件表示中 / 1271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 | 203,000円 | +22.1% | +20.7% | 0.00% | 15.74倍 | 3.34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 |
| ファブリカＨＤ | 171,800円 | +6.6% | -15.6% | 2.10% | 14.37倍 | 2.77倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| サスメド | 55,700円 | -34.7% | - | 0.00% | - | 1.93倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| サインポスト | 71,300円 | +11.6% | +38.3% | 0.00% | 54.93倍 | 5.90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 |
| ｃｏｌｙ | 165,100円 | +18.5% | - | 0.00% | - | 1.58倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
市場注目の銘柄
チャート関連のコラム
