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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,416 | 2,500 | 2,390 | 2,470 | +125 | +5.3% | 81,000 |
| 2025/01/08 | 2,344 | 2,466 | 2,339 | 2,345 | -23 | -1% | 38,200 |
| 2025/01/07 | 2,323 | 2,370 | 2,300 | 2,368 | +49 | +2.1% | 22,400 |
| 2025/01/06 | 2,497 | 2,497 | 2,270 | 2,319 | -91 | -3.8% | 55,500 |
| 2024/12/30 | 2,358 | 2,420 | 2,320 | 2,410 | +50 | +2.1% | 47,700 |
| 2024/12/27 | 2,381 | 2,423 | 2,346 | 2,360 | -4 | -0.2% | 26,800 |
| 2024/12/26 | 2,334 | 2,370 | 2,315 | 2,364 | +30 | +1.3% | 41,500 |
| 2024/12/25 | 2,373 | 2,420 | 2,322 | 2,334 | -61 | -2.5% | 28,100 |
| 2024/12/24 | 2,413 | 2,434 | 2,335 | 2,395 | -20 | -0.8% | 30,400 |
| 2024/12/23 | 2,440 | 2,509 | 2,370 | 2,415 | -25 | -1% | 40,900 |
| 2024/12/20 | 2,500 | 2,515 | 2,438 | 2,440 | -109 | -4.3% | 52,000 |
| 2024/12/19 | 2,490 | 2,618 | 2,490 | 2,549 | -31 | -1.2% | 58,600 |
| 2024/12/18 | 2,480 | 2,620 | 2,419 | 2,580 | +64 | +2.5% | 84,900 |
| 2024/12/17 | 2,832 | 2,835 | 2,433 | 2,516 | -166 | -6.2% | 258,400 |
| 2024/12/16 | 2,511 | 2,682 | 2,502 | 2,682 | +500 | +22.9% | 452,100 |
| 2024/12/13 | 2,127 | 2,182 | 2,100 | 2,182 | +83 | +4% | 28,300 |
| 2024/12/12 | 2,143 | 2,150 | 2,092 | 2,099 | -19 | -0.9% | 17,700 |
| 2024/12/11 | 2,137 | 2,149 | 2,098 | 2,118 | -2 | -0.1% | 10,200 |
| 2024/12/10 | 2,133 | 2,139 | 2,091 | 2,120 | +29 | +1.4% | 11,600 |
| 2024/12/09 | 2,130 | 2,152 | 2,091 | 2,091 | -30 | -1.4% | 12,200 |
| 2024/12/06 | 2,127 | 2,146 | 2,082 | 2,121 | -6 | -0.3% | 19,500 |
| 2024/12/05 | 2,188 | 2,188 | 2,123 | 2,127 | -50 | -2.3% | 13,600 |
| 2024/12/04 | 2,175 | 2,177 | 2,111 | 2,177 | +1 | ±0% | 9,300 |
| 2024/12/03 | 2,230 | 2,240 | 2,176 | 2,176 | -21 | -1% | 17,500 |
| 2024/12/02 | 2,222 | 2,230 | 2,169 | 2,197 | +7 | +0.3% | 11,100 |
| 2024/11/29 | 2,158 | 2,190 | 2,149 | 2,190 | +19 | +0.9% | 3,500 |
| 2024/11/28 | 2,137 | 2,220 | 2,122 | 2,171 | -16 | -0.7% | 11,100 |
| 2024/11/27 | 2,250 | 2,272 | 2,180 | 2,187 | -73 | -3.2% | 16,200 |
| 2024/11/26 | 2,285 | 2,298 | 2,212 | 2,260 | ±0 | ±0% | 16,200 |
| 2024/11/25 | 2,329 | 2,391 | 2,249 | 2,260 | -26 | -1.1% | 59,500 |
| 2024/11/22 | 2,219 | 2,311 | 2,193 | 2,286 | +101 | +4.6% | 41,900 |
| 2024/11/21 | 2,134 | 2,215 | 2,120 | 2,185 | +69 | +3.3% | 31,800 |
| 2024/11/20 | 2,110 | 2,154 | 2,090 | 2,116 | +6 | +0.3% | 15,300 |
| 2024/11/19 | 2,081 | 2,115 | 2,061 | 2,110 | +29 | +1.4% | 7,100 |
| 2024/11/18 | 2,056 | 2,096 | 2,050 | 2,081 | -25 | -1.2% | 11,100 |
| 2024/11/15 | 2,100 | 2,119 | 2,053 | 2,106 | +10 | +0.5% | 13,500 |
| 2024/11/14 | 2,030 | 2,129 | 2,003 | 2,096 | +55 | +2.7% | 19,900 |
| 2024/11/13 | 2,108 | 2,126 | 2,000 | 2,041 | -65 | -3.1% | 16,600 |
| 2024/11/12 | 2,148 | 2,150 | 2,103 | 2,106 | -14 | -0.7% | 9,000 |
| 2024/11/11 | 2,129 | 2,179 | 2,102 | 2,120 | -9 | -0.4% | 14,700 |
| 2024/11/08 | 2,090 | 2,129 | 2,024 | 2,129 | +5 | +0.2% | 21,600 |
| 2024/11/07 | 2,014 | 2,127 | 1,990 | 2,124 | +144 | +7.3% | 50,500 |
| 2024/11/06 | 1,910 | 2,048 | 1,910 | 1,980 | +70 | +3.7% | 48,200 |
| 2024/11/05 | 1,930 | 1,931 | 1,891 | 1,910 | +20 | +1.1% | 4,100 |
| 2024/11/01 | 1,905 | 1,946 | 1,890 | 1,890 | -47 | -2.4% | 12,100 |
| 2024/10/31 | 1,930 | 1,946 | 1,904 | 1,937 | +7 | +0.4% | 12,700 |
| 2024/10/30 | 1,910 | 1,947 | 1,880 | 1,930 | +49 | +2.6% | 19,400 |
| 2024/10/29 | 1,886 | 1,915 | 1,880 | 1,881 | +26 | +1.4% | 5,600 |
| 2024/10/28 | 1,823 | 1,872 | 1,800 | 1,855 | +47 | +2.6% | 15,300 |
| 2024/10/25 | 1,839 | 1,859 | 1,805 | 1,808 | -44 | -2.4% | 5,800 |
151～
200
件表示中 / 568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 | 285,300円 | - | - | 0.00% | 76.59倍 | 4.97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 |
| イーソル | 52,400円 | +6.7% | -18.7% | 1.05% | 14.62倍 | 1.98倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ブロバンタワ | 16,800円 | +9.5% | -28.0% | 1.19% | 43.08倍 | 1.17倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| Ｊストリーム | 36,700円 | +2.9% | +0.1% | 3.81% | 16.71倍 | 0.86倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＧＭＯ－Ｒ＆ＡＩ | 232,800円 | +32.4% | -30.2% | 1.49% | 1141.17倍 | 4.58倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
市場注目の銘柄
チャート関連のコラム
