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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,635 | 3,980 | 3,635 | 3,930 | +370 | +10.4% | 118,800 |
| 2021/01/15 | 3,640 | 3,865 | 3,440 | 3,560 | +90 | +2.6% | 180,100 |
| 2021/01/14 | 3,485 | 3,565 | 3,450 | 3,470 | -50 | -1.4% | 42,900 |
| 2021/01/13 | 3,385 | 3,530 | 3,380 | 3,520 | +135 | +4% | 22,500 |
| 2021/01/12 | 3,395 | 3,415 | 3,350 | 3,385 | +60 | +1.8% | 19,500 |
| 2021/01/08 | 3,295 | 3,375 | 3,275 | 3,325 | +5 | +0.2% | 16,800 |
| 2021/01/07 | 3,350 | 3,360 | 3,275 | 3,320 | -60 | -1.8% | 32,300 |
| 2021/01/06 | 3,485 | 3,525 | 3,380 | 3,380 | -200 | -5.6% | 34,400 |
| 2021/01/05 | 3,465 | 3,585 | 3,430 | 3,580 | +55 | +1.6% | 23,100 |
| 2021/01/04 | 3,300 | 3,560 | 3,280 | 3,525 | +230 | +7% | 31,400 |
| 2020/12/30 | 3,305 | 3,355 | 3,260 | 3,295 | -75 | -2.2% | 14,200 |
| 2020/12/29 | 3,240 | 3,385 | 3,225 | 3,370 | +100 | +3.1% | 21,700 |
| 2020/12/28 | 3,350 | 3,380 | 3,220 | 3,270 | -70 | -2.1% | 32,400 |
| 2020/12/25 | 3,330 | 3,450 | 3,325 | 3,340 | +10 | +0.3% | 22,400 |
| 2020/12/24 | 3,330 | 3,385 | 3,325 | 3,330 | -30 | -0.9% | 16,100 |
| 2020/12/23 | 3,345 | 3,430 | 3,345 | 3,360 | -15 | -0.4% | 23,700 |
| 2020/12/22 | 3,530 | 3,560 | 3,335 | 3,375 | -215 | -6% | 35,800 |
| 2020/12/21 | 3,520 | 3,640 | 3,520 | 3,590 | +25 | +0.7% | 17,000 |
| 2020/12/18 | 3,655 | 3,655 | 3,530 | 3,565 | -100 | -2.7% | 33,600 |
| 2020/12/17 | 3,650 | 3,705 | 3,605 | 3,665 | ±0 | ±0% | 23,700 |
| 2020/12/16 | 3,800 | 3,800 | 3,665 | 3,665 | -105 | -2.8% | 16,500 |
| 2020/12/15 | 3,950 | 3,950 | 3,770 | 3,770 | -190 | -4.8% | 29,800 |
| 2020/12/14 | 3,720 | 3,960 | 3,700 | 3,960 | +240 | +6.5% | 36,400 |
| 2020/12/11 | 3,640 | 3,750 | 3,610 | 3,720 | +120 | +3.3% | 25,700 |
| 2020/12/10 | 3,610 | 3,640 | 3,580 | 3,600 | -10 | -0.3% | 11,300 |
| 2020/12/09 | 3,650 | 3,690 | 3,580 | 3,610 | -40 | -1.1% | 16,800 |
| 2020/12/08 | 3,630 | 3,770 | 3,610 | 3,650 | -80 | -2.1% | 19,600 |
| 2020/12/07 | 3,875 | 3,875 | 3,730 | 3,730 | -65 | -1.7% | 10,800 |
| 2020/12/04 | 3,705 | 3,795 | 3,660 | 3,795 | +60 | +1.6% | 18,600 |
| 2020/12/03 | 3,850 | 3,850 | 3,710 | 3,735 | -135 | -3.5% | 47,700 |
| 2020/12/02 | 3,935 | 3,980 | 3,845 | 3,870 | -125 | -3.1% | 48,200 |
| 2020/12/01 | 3,965 | 4,015 | 3,945 | 3,995 | -40 | -1% | 25,700 |
| 2020/11/30 | 4,075 | 4,140 | 3,970 | 4,035 | -80 | -1.9% | 29,600 |
| 2020/11/27 | 4,000 | 4,175 | 4,000 | 4,115 | +95 | +2.4% | 32,800 |
| 2020/11/26 | 3,915 | 4,045 | 3,860 | 4,020 | +60 | +1.5% | 21,500 |
| 2020/11/25 | 4,070 | 4,090 | 3,915 | 3,960 | -130 | -3.2% | 33,200 |
| 2020/11/24 | 4,095 | 4,120 | 4,035 | 4,090 | -5 | -0.1% | 7,400 |
| 2020/11/20 | 4,000 | 4,105 | 4,000 | 4,095 | +35 | +0.9% | 6,000 |
| 2020/11/19 | 4,000 | 4,065 | 3,985 | 4,060 | +40 | +1% | 11,300 |
| 2020/11/18 | 4,000 | 4,095 | 4,000 | 4,020 | ±0 | ±0% | 8,700 |
| 2020/11/17 | 4,210 | 4,210 | 4,010 | 4,020 | -170 | -4.1% | 14,200 |
| 2020/11/16 | 4,155 | 4,220 | 4,060 | 4,190 | +15 | +0.4% | 12,500 |
| 2020/11/13 | 4,125 | 4,200 | 4,095 | 4,175 | -80 | -1.9% | 10,600 |
| 2020/11/12 | 4,105 | 4,265 | 4,085 | 4,255 | +125 | +3% | 24,400 |
| 2020/11/11 | 4,005 | 4,185 | 3,970 | 4,130 | +60 | +1.5% | 20,300 |
| 2020/11/10 | 4,300 | 4,300 | 4,050 | 4,070 | -180 | -4.2% | 21,100 |
| 2020/11/09 | 4,265 | 4,310 | 4,180 | 4,250 | -15 | -0.4% | 17,900 |
| 2020/11/06 | 4,380 | 4,395 | 4,260 | 4,265 | -150 | -3.4% | 12,900 |
| 2020/11/05 | 4,260 | 4,485 | 4,260 | 4,415 | +130 | +3% | 11,700 |
| 2020/11/04 | 4,310 | 4,345 | 4,240 | 4,285 | +115 | +2.8% | 12,300 |
1051～
1100
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
