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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,750 | 2,890 | 2,750 | 2,870 | +66 | +2.4% | 75,300 |
| 2024/03/15 | 3,010 | 3,010 | 2,802 | 2,804 | -161 | -5.4% | 80,200 |
| 2024/03/14 | 2,869 | 3,035 | 2,825 | 2,965 | -1 | ±0% | 92,900 |
| 2024/03/13 | 2,922 | 3,040 | 2,606 | 2,966 | -6 | -0.2% | 311,900 |
| 2024/03/12 | 2,750 | 3,180 | 2,540 | 2,972 | +117 | +4.1% | 274,500 |
| 2024/03/11 | 2,982 | 3,030 | 2,834 | 2,855 | -27 | -0.9% | 256,000 |
| 2024/03/08 | 3,180 | 3,180 | 2,800 | 2,882 | -298 | -9.4% | 217,100 |
| 2024/03/07 | 3,065 | 3,195 | 2,875 | 3,180 | +25 | +0.8% | 191,600 |
| 2024/03/06 | 2,975 | 3,165 | 2,888 | 3,155 | +155 | +5.2% | 241,700 |
| 2024/03/05 | 2,700 | 3,135 | 2,616 | 3,000 | +354 | +13.4% | 625,400 |
| 2024/03/04 | 2,386 | 2,667 | 2,301 | 2,646 | +318 | +13.7% | 231,900 |
| 2024/03/01 | 2,358 | 2,411 | 2,251 | 2,328 | -20 | -0.9% | 91,000 |
| 2024/02/29 | 2,398 | 2,421 | 2,311 | 2,348 | -69 | -2.9% | 65,600 |
| 2024/02/28 | 2,555 | 2,555 | 2,396 | 2,417 | -138 | -5.4% | 95,800 |
| 2024/02/27 | 2,351 | 2,577 | 2,350 | 2,555 | +161 | +6.7% | 118,000 |
| 2024/02/26 | 2,221 | 2,439 | 2,182 | 2,394 | +139 | +6.2% | 109,700 |
| 2024/02/22 | 2,411 | 2,429 | 2,255 | 2,255 | -56 | -2.4% | 111,900 |
| 2024/02/21 | 2,535 | 2,535 | 2,310 | 2,311 | -256 | -10% | 155,800 |
| 2024/02/20 | 2,580 | 2,777 | 2,544 | 2,567 | +12 | +0.5% | 179,300 |
| 2024/02/19 | 2,600 | 2,709 | 2,480 | 2,555 | +134 | +5.5% | 176,100 |
| 2024/02/16 | 2,501 | 2,548 | 2,421 | 2,421 | -99 | -3.9% | 105,700 |
| 2024/02/15 | 2,581 | 2,588 | 2,430 | 2,520 | -97 | -3.7% | 183,400 |
| 2024/02/14 | 2,640 | 2,790 | 2,550 | 2,617 | -133 | -4.8% | 293,700 |
| 2024/02/13 | 2,615 | 2,899 | 2,451 | 2,750 | +351 | +14.6% | 742,200 |
| 2024/02/09 | 2,070 | 2,399 | 2,042 | 2,399 | +400 | +20% | 308,500 |
| 2024/02/08 | 1,824 | 2,066 | 1,817 | 1,999 | +173 | +9.5% | 188,800 |
| 2024/02/07 | 1,900 | 1,901 | 1,823 | 1,826 | -76 | -4% | 45,200 |
| 2024/02/06 | 1,939 | 1,943 | 1,862 | 1,902 | -18 | -0.9% | 68,200 |
| 2024/02/05 | 1,800 | 1,938 | 1,762 | 1,920 | +165 | +9.4% | 133,800 |
| 2024/02/02 | 1,709 | 1,790 | 1,691 | 1,755 | +126 | +7.7% | 94,900 |
| 2024/02/01 | 1,624 | 1,640 | 1,605 | 1,629 | -12 | -0.7% | 14,900 |
| 2024/01/31 | 1,690 | 1,690 | 1,623 | 1,641 | -46 | -2.7% | 22,600 |
| 2024/01/30 | 1,704 | 1,704 | 1,625 | 1,687 | -9 | -0.5% | 28,600 |
| 2024/01/29 | 1,690 | 1,696 | 1,650 | 1,696 | +21 | +1.3% | 13,600 |
| 2024/01/26 | 1,704 | 1,744 | 1,671 | 1,675 | -51 | -3% | 28,000 |
| 2024/01/25 | 1,747 | 1,747 | 1,681 | 1,726 | -2 | -0.1% | 22,300 |
| 2024/01/24 | 1,690 | 1,734 | 1,665 | 1,728 | +28 | +1.6% | 24,000 |
| 2024/01/23 | 1,750 | 1,777 | 1,690 | 1,700 | -30 | -1.7% | 58,700 |
| 2024/01/22 | 1,694 | 1,764 | 1,644 | 1,730 | +40 | +2.4% | 62,400 |
| 2024/01/19 | 1,570 | 1,699 | 1,570 | 1,690 | +122 | +7.8% | 91,000 |
| 2024/01/18 | 1,556 | 1,600 | 1,555 | 1,568 | -3 | -0.2% | 14,300 |
| 2024/01/17 | 1,616 | 1,624 | 1,560 | 1,571 | -49 | -3% | 30,600 |
| 2024/01/16 | 1,680 | 1,705 | 1,620 | 1,620 | -63 | -3.7% | 23,800 |
| 2024/01/15 | 1,700 | 1,700 | 1,648 | 1,683 | -6 | -0.4% | 19,300 |
| 2024/01/12 | 1,665 | 1,693 | 1,635 | 1,689 | +23 | +1.4% | 23,800 |
| 2024/01/11 | 1,726 | 1,741 | 1,663 | 1,666 | -51 | -3% | 38,900 |
| 2024/01/10 | 1,760 | 1,765 | 1,710 | 1,717 | -51 | -2.9% | 32,500 |
| 2024/01/09 | 1,734 | 1,806 | 1,710 | 1,768 | +56 | +3.3% | 49,300 |
| 2024/01/05 | 1,740 | 1,740 | 1,674 | 1,712 | -22 | -1.3% | 50,000 |
| 2024/01/04 | 1,549 | 1,769 | 1,549 | 1,734 | +197 | +12.8% | 93,400 |
351～
400
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
