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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,443 | 1,462 | 1,234 | 1,280 | -233 | -15.4% | 41,400 |
| 2024/08/02 | 1,560 | 1,575 | 1,500 | 1,513 | -90 | -5.6% | 39,400 |
| 2024/08/01 | 1,606 | 1,616 | 1,586 | 1,603 | -25 | -1.5% | 17,900 |
| 2024/07/31 | 1,626 | 1,645 | 1,593 | 1,628 | -5 | -0.3% | 15,600 |
| 2024/07/30 | 1,648 | 1,648 | 1,625 | 1,633 | -10 | -0.6% | 11,000 |
| 2024/07/29 | 1,674 | 1,674 | 1,641 | 1,643 | -8 | -0.5% | 15,300 |
| 2024/07/26 | 1,639 | 1,662 | 1,630 | 1,651 | +3 | +0.2% | 13,800 |
| 2024/07/25 | 1,660 | 1,672 | 1,639 | 1,648 | -24 | -1.4% | 12,900 |
| 2024/07/24 | 1,676 | 1,690 | 1,669 | 1,672 | -4 | -0.2% | 3,400 |
| 2024/07/23 | 1,660 | 1,696 | 1,660 | 1,676 | -24 | -1.4% | 22,300 |
| 2024/07/22 | 1,740 | 1,741 | 1,700 | 1,700 | -46 | -2.6% | 23,800 |
| 2024/07/19 | 1,787 | 1,787 | 1,741 | 1,746 | -41 | -2.3% | 5,300 |
| 2024/07/18 | 1,754 | 1,800 | 1,731 | 1,787 | +39 | +2.2% | 15,200 |
| 2024/07/17 | 1,737 | 1,762 | 1,717 | 1,748 | +5 | +0.3% | 30,100 |
| 2024/07/16 | 1,814 | 1,818 | 1,721 | 1,743 | -57 | -3.2% | 22,000 |
| 2024/07/12 | 1,852 | 1,870 | 1,800 | 1,800 | -322 | -15.2% | 130,600 |
| 2024/07/11 | 2,118 | 2,144 | 2,087 | 2,122 | +10 | +0.5% | 26,000 |
| 2024/07/10 | 2,099 | 2,112 | 2,085 | 2,112 | +27 | +1.3% | 10,000 |
| 2024/07/09 | 2,092 | 2,105 | 2,082 | 2,085 | -7 | -0.3% | 6,900 |
| 2024/07/08 | 2,085 | 2,107 | 2,080 | 2,092 | +28 | +1.4% | 8,700 |
| 2024/07/05 | 2,055 | 2,088 | 2,055 | 2,064 | +12 | +0.6% | 800 |
| 2024/07/04 | 2,098 | 2,107 | 2,052 | 2,052 | -46 | -2.2% | 8,900 |
| 2024/07/03 | 2,100 | 2,100 | 2,081 | 2,098 | -2 | -0.1% | 5,200 |
| 2024/07/02 | 2,082 | 2,120 | 2,070 | 2,100 | +35 | +1.7% | 19,500 |
| 2024/07/01 | 2,024 | 2,065 | 2,011 | 2,065 | +61 | +3% | 27,400 |
| 2024/06/28 | 1,987 | 2,009 | 1,987 | 2,004 | +9 | +0.5% | 1,400 |
| 2024/06/27 | 1,998 | 2,016 | 1,987 | 1,995 | -1 | -0.1% | 3,900 |
| 2024/06/26 | 2,012 | 2,012 | 1,971 | 1,996 | -9 | -0.4% | 7,000 |
| 2024/06/25 | 2,000 | 2,010 | 1,991 | 2,005 | +5 | +0.3% | 4,600 |
| 2024/06/24 | 2,009 | 2,009 | 1,998 | 2,000 | +2 | +0.1% | 6,000 |
| 2024/06/21 | 2,000 | 2,000 | 1,981 | 1,998 | +17 | +0.9% | 4,700 |
| 2024/06/20 | 1,985 | 1,998 | 1,981 | 1,981 | -3 | -0.2% | 1,400 |
| 2024/06/19 | 1,993 | 2,000 | 1,983 | 1,984 | +4 | +0.2% | 5,300 |
| 2024/06/18 | 1,976 | 1,994 | 1,960 | 1,980 | +3 | +0.2% | 6,000 |
| 2024/06/17 | 1,996 | 1,996 | 1,977 | 1,977 | -18 | -0.9% | 2,700 |
| 2024/06/14 | 1,975 | 1,995 | 1,974 | 1,995 | +20 | +1% | 3,500 |
| 2024/06/13 | 1,962 | 1,995 | 1,962 | 1,975 | +13 | +0.7% | 5,800 |
| 2024/06/12 | 1,978 | 1,999 | 1,957 | 1,962 | -24 | -1.2% | 2,400 |
| 2024/06/11 | 1,976 | 2,009 | 1,975 | 1,986 | -8 | -0.4% | 4,000 |
| 2024/06/10 | 1,993 | 2,017 | 1,975 | 1,994 | +21 | +1.1% | 5,500 |
| 2024/06/07 | 1,997 | 1,997 | 1,950 | 1,973 | -23 | -1.2% | 7,700 |
| 2024/06/06 | 1,973 | 1,997 | 1,965 | 1,996 | +23 | +1.2% | 6,300 |
| 2024/06/05 | 1,980 | 1,999 | 1,973 | 1,973 | -7 | -0.4% | 1,100 |
| 2024/06/04 | 1,966 | 2,018 | 1,966 | 1,980 | -6 | -0.3% | 10,300 |
| 2024/06/03 | 1,963 | 1,996 | 1,956 | 1,986 | -4 | -0.2% | 3,600 |
| 2024/05/31 | 1,992 | 2,019 | 1,980 | 1,990 | -9 | -0.5% | 2,600 |
| 2024/05/30 | 1,960 | 1,999 | 1,951 | 1,999 | +39 | +2% | 6,500 |
| 2024/05/29 | 1,976 | 2,005 | 1,960 | 1,960 | -25 | -1.3% | 1,800 |
| 2024/05/28 | 2,000 | 2,029 | 1,985 | 1,985 | -34 | -1.7% | 6,000 |
| 2024/05/27 | 1,950 | 2,019 | 1,949 | 2,019 | +67 | +3.4% | 12,400 |
251～
300
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
