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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,031 | 2,089 | 2,030 | 2,089 | +37 | +1.8% | 6,700 |
| 2024/05/30 | 2,055 | 2,078 | 2,031 | 2,052 | -47 | -2.2% | 15,200 |
| 2024/05/29 | 2,150 | 2,150 | 2,052 | 2,099 | -63 | -2.9% | 24,300 |
| 2024/05/28 | 2,236 | 2,257 | 2,153 | 2,162 | -73 | -3.3% | 15,300 |
| 2024/05/27 | 2,174 | 2,235 | 2,172 | 2,235 | +39 | +1.8% | 8,300 |
| 2024/05/24 | 2,250 | 2,257 | 2,196 | 2,196 | -80 | -3.5% | 21,000 |
| 2024/05/23 | 2,346 | 2,408 | 2,272 | 2,276 | -20 | -0.9% | 22,700 |
| 2024/05/22 | 2,344 | 2,345 | 2,290 | 2,296 | -24 | -1% | 16,700 |
| 2024/05/21 | 2,389 | 2,403 | 2,303 | 2,320 | -39 | -1.7% | 18,100 |
| 2024/05/20 | 2,409 | 2,420 | 2,330 | 2,359 | -27 | -1.1% | 25,900 |
| 2024/05/17 | 2,389 | 2,500 | 2,385 | 2,386 | -3 | -0.1% | 51,600 |
| 2024/05/16 | 2,382 | 2,430 | 2,333 | 2,389 | +107 | +4.7% | 36,400 |
| 2024/05/15 | 2,326 | 2,395 | 2,275 | 2,282 | +6 | +0.3% | 23,400 |
| 2024/05/14 | 2,344 | 2,380 | 2,276 | 2,276 | -47 | -2% | 19,100 |
| 2024/05/13 | 2,276 | 2,333 | 2,258 | 2,323 | +47 | +2.1% | 11,600 |
| 2024/05/10 | 2,372 | 2,377 | 2,257 | 2,276 | -146 | -6% | 36,800 |
| 2024/05/09 | 2,509 | 2,546 | 2,405 | 2,422 | -63 | -2.5% | 62,400 |
| 2024/05/08 | 2,362 | 2,521 | 2,362 | 2,485 | +146 | +6.2% | 114,300 |
| 2024/05/07 | 2,195 | 2,339 | 2,195 | 2,339 | +171 | +7.9% | 62,600 |
| 2024/05/02 | 2,101 | 2,193 | 2,100 | 2,168 | +71 | +3.4% | 22,900 |
| 2024/05/01 | 2,150 | 2,150 | 2,093 | 2,097 | -53 | -2.5% | 9,600 |
| 2024/04/30 | 2,159 | 2,184 | 2,145 | 2,150 | +31 | +1.5% | 12,100 |
| 2024/04/26 | 2,080 | 2,157 | 2,026 | 2,119 | +33 | +1.6% | 18,700 |
| 2024/04/25 | 2,143 | 2,160 | 2,061 | 2,086 | -65 | -3% | 35,800 |
| 2024/04/24 | 2,152 | 2,186 | 2,145 | 2,151 | +1 | ±0% | 26,800 |
| 2024/04/23 | 2,158 | 2,170 | 2,106 | 2,150 | +12 | +0.6% | 18,700 |
| 2024/04/22 | 2,089 | 2,158 | 2,071 | 2,138 | +172 | +8.7% | 54,900 |
| 2024/04/19 | 2,074 | 2,074 | 1,954 | 1,966 | -108 | -5.2% | 33,600 |
| 2024/04/18 | 2,095 | 2,100 | 2,042 | 2,074 | +2 | +0.1% | 17,100 |
| 2024/04/17 | 2,049 | 2,107 | 2,049 | 2,072 | +51 | +2.5% | 43,600 |
| 2024/04/16 | 2,001 | 2,037 | 1,997 | 2,021 | -14 | -0.7% | 28,300 |
| 2024/04/15 | 2,050 | 2,079 | 2,000 | 2,035 | -50 | -2.4% | 30,600 |
| 2024/04/12 | 2,121 | 2,147 | 2,068 | 2,085 | -45 | -2.1% | 43,900 |
| 2024/04/11 | 2,150 | 2,174 | 2,120 | 2,130 | -109 | -4.9% | 42,500 |
| 2024/04/10 | 2,115 | 2,258 | 2,106 | 2,239 | +144 | +6.9% | 82,800 |
| 2024/04/09 | 2,234 | 2,331 | 2,095 | 2,095 | -101 | -4.6% | 159,300 |
| 2024/04/08 | 2,177 | 2,257 | 2,157 | 2,196 | -4 | -0.2% | 57,800 |
| 2024/04/05 | 2,176 | 2,691 | 2,126 | 2,200 | -7 | -0.3% | 371,000 |
| 2024/04/04 | 2,351 | 2,420 | 2,192 | 2,207 | -141 | -6% | 97,600 |
| 2024/04/03 | 2,290 | 2,455 | 2,280 | 2,348 | +23 | +1% | 113,200 |
| 2024/04/02 | 2,409 | 2,412 | 2,281 | 2,325 | -98 | -4% | 57,800 |
| 2024/04/01 | 2,350 | 2,460 | 2,316 | 2,423 | +99 | +4.3% | 59,600 |
| 2024/03/29 | 2,301 | 2,350 | 2,230 | 2,324 | +10 | +0.4% | 80,000 |
| 2024/03/28 | 2,274 | 2,378 | 2,252 | 2,314 | +32 | +1.4% | 59,200 |
| 2024/03/27 | 2,389 | 2,479 | 2,280 | 2,282 | -115 | -4.8% | 105,900 |
| 2024/03/26 | 2,546 | 2,734 | 2,383 | 2,397 | -148 | -5.8% | 202,300 |
| 2024/03/25 | 2,561 | 2,657 | 2,545 | 2,545 | -75 | -2.9% | 49,600 |
| 2024/03/22 | 2,793 | 2,793 | 2,620 | 2,620 | -170 | -6.1% | 83,500 |
| 2024/03/21 | 2,764 | 2,830 | 2,700 | 2,790 | +76 | +2.8% | 97,200 |
| 2024/03/19 | 2,799 | 2,799 | 2,707 | 2,714 | -156 | -5.4% | 71,500 |
301～
350
件表示中 / 569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 | 286,500円 | - | - | 0.00% | 76.91倍 | 5.01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 |
| ココナラ | 47,000円 | +44.2% | +2.2% | 0.00% | 37.90倍 | 4.66倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| フレクト | 181,600円 | +20.8% | +31.7% | 0.00% | 12.93倍 | 4.10倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| エイトレッド | 149,000円 | +12.8% | +10.4% | 2.28% | 14.23倍 | 2.20倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ＲＫＢ毎日Ｈ | 495,000円 | +25.4% | -19.8% | 1.52% | 22.14倍 | 0.28倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
