Ridge-i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 |
---|---|---|---|---|---|---|---|
2025/07/18 | 2,469 | 2,474 | 2,420 | 2,420 | -47 | -1.9% | 37,500 |
2025/07/17 | 2,511 | 2,538 | 2,466 | 2,467 | -35 | -1.4% | 42,000 |
2025/07/16 | 2,506 | 2,534 | 2,490 | 2,502 | -8 | -0.3% | 34,600 |
2025/07/15 | 2,640 | 2,647 | 2,510 | 2,510 | -97 | -3.7% | 42,300 |
2025/07/14 | 2,500 | 2,616 | 2,500 | 2,607 | +98 | +3.9% | 44,600 |
2025/07/11 | 2,551 | 2,554 | 2,491 | 2,509 | -42 | -1.6% | 53,200 |
2025/07/10 | 2,593 | 2,607 | 2,551 | 2,551 | -44 | -1.7% | 25,300 |
2025/07/09 | 2,630 | 2,660 | 2,550 | 2,595 | +7 | +0.3% | 62,100 |
2025/07/08 | 2,481 | 2,595 | 2,479 | 2,588 | +107 | +4.3% | 68,300 |
2025/07/07 | 2,520 | 2,530 | 2,464 | 2,481 | -37 | -1.5% | 46,600 |
2025/07/04 | 2,550 | 2,589 | 2,500 | 2,518 | -24 | -0.9% | 38,300 |
2025/07/03 | 2,582 | 2,600 | 2,538 | 2,542 | -41 | -1.6% | 28,700 |
2025/07/02 | 2,636 | 2,650 | 2,583 | 2,583 | -71 | -2.7% | 52,100 |
2025/07/01 | 2,750 | 2,768 | 2,654 | 2,654 | -120 | -4.3% | 83,200 |
2025/06/30 | 2,806 | 2,858 | 2,770 | 2,774 | -61 | -2.2% | 50,400 |
2025/06/27 | 2,829 | 2,855 | 2,780 | 2,835 | +20 | +0.7% | 95,500 |
2025/06/26 | 2,975 | 2,975 | 2,807 | 2,815 | -172 | -5.8% | 125,600 |
2025/06/25 | 2,911 | 3,015 | 2,853 | 2,987 | +126 | +4.4% | 71,000 |
2025/06/24 | 2,877 | 2,942 | 2,822 | 2,861 | +34 | +1.2% | 69,500 |
2025/06/23 | 2,764 | 2,827 | 2,750 | 2,827 | +46 | +1.7% | 44,700 |
2025/06/20 | 2,896 | 2,896 | 2,780 | 2,781 | -104 | -3.6% | 105,400 |
2025/06/19 | 2,887 | 2,987 | 2,870 | 2,885 | -23 | -0.8% | 55,100 |
2025/06/18 | 2,979 | 3,020 | 2,906 | 2,908 | -87 | -2.9% | 69,800 |
2025/06/17 | 3,040 | 3,070 | 2,985 | 2,995 | -45 | -1.5% | 64,700 |
2025/06/16 | 2,960 | 3,085 | 2,937 | 3,040 | +15 | +0.5% | 131,200 |
2025/06/13 | 3,080 | 3,085 | 2,911 | 3,025 | -10 | -0.3% | 160,600 |
2025/06/12 | 3,190 | 3,250 | 3,010 | 3,035 | -505 | -14.3% | 381,300 |
2025/06/11 | 3,490 | 3,570 | 3,335 | 3,540 | +100 | +2.9% | 153,600 |
2025/06/10 | 3,305 | 3,460 | 3,280 | 3,440 | +120 | +3.6% | 69,300 |
2025/06/09 | 3,205 | 3,320 | 3,195 | 3,320 | +185 | +5.9% | 60,900 |
2025/06/06 | 3,230 | 3,230 | 3,045 | 3,135 | -235 | -7% | 139,400 |
2025/06/05 | 3,415 | 3,520 | 3,370 | 3,370 | -55 | -1.6% | 41,500 |
2025/06/04 | 3,440 | 3,490 | 3,335 | 3,425 | -15 | -0.4% | 55,100 |
2025/06/03 | 3,370 | 3,525 | 3,280 | 3,440 | +20 | +0.6% | 62,900 |
2025/06/02 | 3,600 | 3,605 | 3,420 | 3,420 | -85 | -2.4% | 80,700 |
2025/05/30 | 3,170 | 3,570 | 3,160 | 3,505 | +275 | +8.5% | 195,300 |
2025/05/29 | 2,970 | 3,240 | 2,950 | 3,230 | +268 | +9% | 119,400 |
2025/05/28 | 2,986 | 3,010 | 2,950 | 2,962 | +7 | +0.2% | 33,200 |
2025/05/27 | 2,928 | 2,975 | 2,892 | 2,955 | +33 | +1.1% | 30,800 |
2025/05/26 | 2,880 | 2,934 | 2,880 | 2,922 | +54 | +1.9% | 12,800 |
2025/05/23 | 2,947 | 2,980 | 2,860 | 2,868 | -57 | -1.9% | 42,800 |
2025/05/22 | 2,807 | 2,970 | 2,805 | 2,925 | +68 | +2.4% | 45,900 |
2025/05/21 | 2,823 | 2,896 | 2,801 | 2,857 | +134 | +4.9% | 61,400 |
2025/05/20 | 2,773 | 2,787 | 2,723 | 2,723 | -7 | -0.3% | 16,600 |
2025/05/19 | 2,720 | 2,795 | 2,716 | 2,730 | -27 | -1% | 21,000 |
2025/05/16 | 2,692 | 2,882 | 2,692 | 2,757 | +77 | +2.9% | 79,000 |
2025/05/15 | 2,684 | 2,688 | 2,640 | 2,680 | -13 | -0.5% | 13,100 |
2025/05/14 | 2,643 | 2,720 | 2,630 | 2,693 | +77 | +2.9% | 22,300 |
2025/05/13 | 2,615 | 2,648 | 2,590 | 2,616 | +20 | +0.8% | 11,600 |
2025/05/12 | 2,551 | 2,630 | 2,540 | 2,596 | +49 | +1.9% | 20,200 |
1~
50
件表示中 / 547件
類似銘柄と比較する
現在ご覧いただいている「リッジアイ」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 |
---|---|---|---|---|---|---|---|---|
リッジアイ | 242,000円 | - | - | 0.00% | 64.86倍 | 4.21倍 |
|
AIコンサル・開発や衛星画像AI解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
アイキューブ | 178,000円 | +25.5% | +24.9% | 1.91% | 15.34倍 | 3.24倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
AVILEN | 154,600円 | +30.1% | +24.5% | 0.00% | 62.11倍 | 17.11倍 |
|
AI人材育成支援とパッケージ化したAIエージェント展開。上流のデジタル戦略策定支援も |
ロボペイ | 243,100円 | +14.1% | +27.3% | 0.82% | 21.32倍 | 7.91倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の2本柱 |
スタメン | 105,600円 | +30.6% | -55.4% | 0.38% | 159.52倍 | 7.11倍 |
|
情報共有・課題解決クラウドサービス「TUNAG」主体。コミュニティ支援などグループ経営 |
市場注目の銘柄
チャート関連のコラム