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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,381 | 1,392 | 1,380 | 1,385 | +4 | +0.3% | 6,800 |
| 2023/12/08 | 1,414 | 1,414 | 1,368 | 1,381 | -36 | -2.5% | 19,200 |
| 2023/12/07 | 1,417 | 1,446 | 1,417 | 1,417 | -5 | -0.4% | 7,700 |
| 2023/12/06 | 1,421 | 1,450 | 1,419 | 1,422 | +1 | +0.1% | 12,700 |
| 2023/12/05 | 1,442 | 1,450 | 1,421 | 1,421 | -40 | -2.7% | 16,100 |
| 2023/12/04 | 1,458 | 1,461 | 1,442 | 1,461 | -1 | -0.1% | 10,600 |
| 2023/12/01 | 1,467 | 1,477 | 1,457 | 1,462 | -5 | -0.3% | 3,000 |
| 2023/11/30 | 1,477 | 1,477 | 1,466 | 1,467 | -7 | -0.5% | 3,400 |
| 2023/11/29 | 1,477 | 1,481 | 1,473 | 1,474 | -8 | -0.5% | 3,700 |
| 2023/11/28 | 1,502 | 1,502 | 1,472 | 1,482 | -21 | -1.4% | 4,300 |
| 2023/11/27 | 1,487 | 1,503 | 1,483 | 1,503 | +8 | +0.5% | 1,700 |
| 2023/11/24 | 1,496 | 1,496 | 1,480 | 1,495 | ±0 | ±0% | 2,000 |
| 2023/11/22 | 1,487 | 1,495 | 1,475 | 1,495 | +23 | +1.6% | 2,900 |
| 2023/11/21 | 1,481 | 1,494 | 1,472 | 1,472 | -9 | -0.6% | 9,700 |
| 2023/11/20 | 1,480 | 1,500 | 1,476 | 1,481 | ±0 | ±0% | 8,700 |
| 2023/11/17 | 1,479 | 1,481 | 1,476 | 1,481 | -2 | -0.1% | 1,400 |
| 2023/11/16 | 1,474 | 1,496 | 1,474 | 1,483 | +2 | +0.1% | 2,200 |
| 2023/11/15 | 1,490 | 1,509 | 1,479 | 1,481 | -7 | -0.5% | 3,700 |
| 2023/11/14 | 1,499 | 1,509 | 1,488 | 1,488 | +9 | +0.6% | 4,800 |
| 2023/11/13 | 1,506 | 1,506 | 1,473 | 1,479 | -29 | -1.9% | 8,300 |
| 2023/11/10 | 1,525 | 1,527 | 1,508 | 1,508 | -41 | -2.6% | 4,300 |
| 2023/11/09 | 1,555 | 1,574 | 1,528 | 1,549 | -9 | -0.6% | 1,600 |
| 2023/11/08 | 1,566 | 1,566 | 1,536 | 1,558 | -8 | -0.5% | 3,300 |
| 2023/11/07 | 1,545 | 1,584 | 1,545 | 1,566 | -14 | -0.9% | 3,600 |
| 2023/11/06 | 1,562 | 1,597 | 1,553 | 1,580 | +31 | +2% | 4,900 |
| 2023/11/02 | 1,554 | 1,554 | 1,538 | 1,549 | -5 | -0.3% | 2,200 |
| 2023/11/01 | 1,570 | 1,570 | 1,526 | 1,554 | -16 | -1% | 4,200 |
| 2023/10/31 | 1,529 | 1,588 | 1,506 | 1,570 | +33 | +2.1% | 11,600 |
| 2023/10/30 | 1,518 | 1,547 | 1,503 | 1,537 | -8 | -0.5% | 2,400 |
| 2023/10/27 | 1,463 | 1,545 | 1,463 | 1,545 | +74 | +5% | 20,300 |
| 2023/10/26 | 1,474 | 1,499 | 1,460 | 1,471 | -15 | -1% | 14,000 |
| 2023/10/25 | 1,545 | 1,545 | 1,476 | 1,486 | -59 | -3.8% | 19,400 |
| 2023/10/24 | 1,512 | 1,549 | 1,439 | 1,545 | +20 | +1.3% | 19,100 |
| 2023/10/23 | 1,580 | 1,592 | 1,503 | 1,525 | -65 | -4.1% | 17,800 |
| 2023/10/20 | 1,568 | 1,595 | 1,557 | 1,590 | ±0 | ±0% | 7,100 |
| 2023/10/19 | 1,595 | 1,595 | 1,570 | 1,590 | +16 | +1% | 3,400 |
| 2023/10/18 | 1,551 | 1,575 | 1,540 | 1,574 | +23 | +1.5% | 8,300 |
| 2023/10/17 | 1,560 | 1,581 | 1,532 | 1,551 | +6 | +0.4% | 11,400 |
| 2023/10/16 | 1,603 | 1,603 | 1,542 | 1,545 | -18 | -1.2% | 17,600 |
| 2023/10/13 | 1,550 | 1,587 | 1,525 | 1,563 | -67 | -4.1% | 46,200 |
| 2023/10/12 | 1,577 | 1,630 | 1,566 | 1,630 | +41 | +2.6% | 23,100 |
| 2023/10/11 | 1,609 | 1,609 | 1,544 | 1,589 | -20 | -1.2% | 19,800 |
| 2023/10/10 | 1,620 | 1,625 | 1,609 | 1,609 | -11 | -0.7% | 4,900 |
| 2023/10/06 | 1,577 | 1,623 | 1,565 | 1,620 | +55 | +3.5% | 18,400 |
| 2023/10/05 | 1,561 | 1,588 | 1,535 | 1,565 | +44 | +2.9% | 17,500 |
| 2023/10/04 | 1,582 | 1,602 | 1,520 | 1,521 | -85 | -5.3% | 24,400 |
| 2023/10/03 | 1,650 | 1,650 | 1,586 | 1,606 | -46 | -2.8% | 14,600 |
| 2023/10/02 | 1,665 | 1,672 | 1,638 | 1,652 | -13 | -0.8% | 3,400 |
| 2023/09/29 | 1,660 | 1,671 | 1,646 | 1,665 | +5 | +0.3% | 5,700 |
| 2023/09/28 | 1,670 | 1,676 | 1,648 | 1,660 | ±0 | ±0% | 7,200 |
101～
150
件表示中 / 1270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 | 200,900円 | +22.1% | +20.7% | 0.00% | 15.57倍 | 3.30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 |
| パピレス | 90,900円 | +2.8% | +43.6% | 1.10% | 20.65倍 | 0.88倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| サスメド | 54,800円 | -34.7% | - | 0.00% | - | 1.90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 |
| ＤＭＰ | 288,800円 | +30.1% | +999.9% | 0.00% | 31.32倍 | 2.80倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| サインポスト | 71,000円 | +11.6% | +38.3% | 0.00% | 54.70倍 | 5.88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 |
市場注目の銘柄
チャート関連のコラム
