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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 6,060 | 6,460 | 6,050 | 6,200 | +310 | +5.3% | 83,200 |
| 2020/06/05 | 5,980 | 5,990 | 5,850 | 5,890 | -150 | -2.5% | 39,400 |
| 2020/06/04 | 6,120 | 6,220 | 5,950 | 6,040 | +120 | +2% | 59,800 |
| 2020/06/03 | 6,150 | 6,270 | 5,900 | 5,920 | -270 | -4.4% | 39,600 |
| 2020/06/02 | 6,070 | 6,410 | 5,980 | 6,190 | +200 | +3.3% | 59,100 |
| 2020/06/01 | 5,890 | 5,990 | 5,850 | 5,990 | +100 | +1.7% | 20,400 |
| 2020/05/29 | 5,740 | 5,920 | 5,740 | 5,890 | +80 | +1.4% | 16,700 |
| 2020/05/28 | 6,170 | 6,170 | 5,690 | 5,810 | -330 | -5.4% | 38,800 |
| 2020/05/27 | 5,810 | 6,140 | 5,810 | 6,140 | +290 | +5% | 35,700 |
| 2020/05/26 | 6,000 | 6,090 | 5,800 | 5,850 | -100 | -1.7% | 28,200 |
| 2020/05/25 | 5,890 | 6,020 | 5,890 | 5,950 | +30 | +0.5% | 19,100 |
| 2020/05/22 | 6,090 | 6,090 | 5,900 | 5,920 | -150 | -2.5% | 19,500 |
| 2020/05/21 | 6,040 | 6,080 | 5,880 | 6,070 | +10 | +0.2% | 26,900 |
| 2020/05/20 | 5,900 | 6,130 | 5,880 | 6,060 | +200 | +3.4% | 50,200 |
| 2020/05/19 | 5,880 | 5,880 | 5,660 | 5,860 | ±0 | ±0% | 28,000 |
| 2020/05/18 | 5,670 | 5,920 | 5,670 | 5,860 | +190 | +3.4% | 19,900 |
| 2020/05/15 | 5,640 | 5,810 | 5,510 | 5,670 | +50 | +0.9% | 29,200 |
| 2020/05/14 | 5,950 | 5,980 | 5,620 | 5,620 | -480 | -7.9% | 83,900 |
| 2020/05/13 | 5,770 | 6,170 | 5,750 | 6,100 | +330 | +5.7% | 70,100 |
| 2020/05/12 | 5,860 | 5,930 | 5,740 | 5,770 | -110 | -1.9% | 47,800 |
| 2020/05/11 | 5,710 | 5,880 | 5,640 | 5,880 | +300 | +5.4% | 78,600 |
| 2020/05/08 | 5,220 | 5,630 | 5,160 | 5,580 | +560 | +11.2% | 127,700 |
| 2020/05/07 | 4,800 | 5,100 | 4,740 | 5,020 | +430 | +9.4% | 90,500 |
| 2020/05/01 | 4,440 | 4,645 | 4,440 | 4,590 | +100 | +2.2% | 44,500 |
| 2020/04/30 | 4,630 | 4,630 | 4,470 | 4,490 | -10 | -0.2% | 33,300 |
| 2020/04/28 | 4,560 | 4,620 | 4,430 | 4,500 | -55 | -1.2% | 37,300 |
| 2020/04/27 | 4,440 | 4,645 | 4,360 | 4,555 | +245 | +5.7% | 59,800 |
| 2020/04/24 | 4,430 | 4,455 | 4,255 | 4,310 | -120 | -2.7% | 36,000 |
| 2020/04/23 | 4,365 | 4,595 | 4,335 | 4,430 | +135 | +3.1% | 74,500 |
| 2020/04/22 | 4,520 | 4,530 | 4,240 | 4,295 | -540 | -11.2% | 134,100 |
| 2020/04/21 | 5,020 | 5,160 | 4,770 | 4,835 | -225 | -4.4% | 64,900 |
| 2020/04/20 | 4,985 | 5,320 | 4,940 | 5,060 | +75 | +1.5% | 85,200 |
| 2020/04/17 | 5,410 | 5,610 | 4,955 | 4,985 | -345 | -6.5% | 120,200 |
| 2020/04/16 | 5,330 | 5,650 | 5,280 | 5,330 | -240 | -4.3% | 114,300 |
| 2020/04/15 | 5,910 | 6,500 | 5,430 | 5,570 | +60 | +1.1% | 273,800 |
| 2020/04/14 | 5,120 | 5,550 | 5,110 | 5,510 | +420 | +8.3% | 82,400 |
| 2020/04/13 | 5,010 | 5,280 | 4,960 | 5,090 | -20 | -0.4% | 63,200 |
| 2020/04/10 | 5,130 | 5,180 | 4,950 | 5,110 | -10 | -0.2% | 39,500 |
| 2020/04/09 | 5,250 | 5,290 | 4,880 | 5,120 | +120 | +2.4% | 57,300 |
| 2020/04/08 | 4,650 | 5,070 | 4,550 | 5,000 | +300 | +6.4% | 34,000 |
| 2020/04/07 | 4,460 | 4,900 | 4,460 | 4,700 | +380 | +8.8% | 54,600 |
| 2020/04/06 | 4,125 | 4,370 | 4,125 | 4,320 | +195 | +4.7% | 13,500 |
| 2020/04/03 | 4,300 | 4,480 | 4,125 | 4,125 | -115 | -2.7% | 26,700 |
| 2020/04/02 | 4,050 | 4,255 | 4,050 | 4,240 | +150 | +3.7% | 13,000 |
| 2020/04/01 | 4,165 | 4,340 | 4,090 | 4,090 | -200 | -4.7% | 22,100 |
| 2020/03/31 | 4,245 | 4,350 | 4,155 | 4,290 | +160 | +3.9% | 35,700 |
| 2020/03/30 | 4,170 | 4,400 | 4,050 | 4,130 | -110 | -2.6% | 30,600 |
| 2020/03/27 | 4,325 | 4,590 | 4,200 | 4,240 | +30 | +0.7% | 22,500 |
| 2020/03/26 | 4,390 | 4,500 | 4,185 | 4,210 | -445 | -9.6% | 50,600 |
| 2020/03/25 | 4,620 | 4,655 | 4,275 | 4,655 | +595 | +14.7% | 52,600 |
1201～
1250
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
