4429 リックソフト

4429
2019/09/13
時価
202億円
PER 予
71.61倍
2019年以降
70.55-89.41倍
(2019-2019年)
PBR
16.77倍
2019年以降
18.88-23.93倍
(2019-2019年)
配当 予
0%
ROE 予
23.42%
ROA 予
17.43%
資料
Link
CSV,JSON

株価チャート

株価

9/13

前日 (9/12)
5,110
始値
5,060
高値
5,060
安値
4,810
終値 -5.68%
4,820
出来高 +168.04%
26,000

乖離率

株価(5日)
移動平均値
-5.19%
5,084
株価(25日)
移動平均値
-16.54%
5,775
出来高(5日)
移動平均値
+14.34%
22,740

2019/02/27~2019/09/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
09/135,0605,0604,8104,820-5.68%26,000202億6617万-16.54%71.6116.77
09/125,1305,1405,0505,1100%9,700214億8550万-12.47%75.9217.78
09/115,1005,1705,0205,110-0.78%17,600214億8550万-13.51%75.9217.78
09/105,2305,2805,0305,150-1.53%17,800216億5369万-14.01%76.5117.92
09/095,1505,3505,0105,230+1.16%42,600219億9005万-14.02%77.718.19
09/065,5005,5005,0505,170-6.68%55,300217億3778万-16.37%76.8117.99
09/055,7405,7505,4205,540-3.32%25,500232億9348万-11.91%82.3119.27
09/045,7905,8705,7005,730-2.72%16,300240億9235万-10.15%85.1319.93
09/035,7505,9305,5605,890+2.43%14,600247億6509万-8.84%87.5120.49
09/025,6405,8405,3205,750+2.31%17,000241億7645万-12.13%85.4320
09/01株式分割 1→2
08/305,5105,6805,3605,620+2.93%10,400236億2985万-15.36%83.519.55
08/295,7305,7305,2505,460-4.71%13,300459億1423万-19.11%81.1218.99
08/285,7805,7805,4955,730-2.47%26,400240億9235万-16.51%170.2639.87
08/275,9806,0305,8455,875-1.26%8,800247億202万-15.67%174.5740.88
08/266,0206,1905,9055,950-2.62%19,000250億1737万-15.92%176.841.4
08/236,2556,2556,0106,110-2.55%24,600256億9010万-15.01%181.5542.51
08/226,4156,5006,2556,270-3.39%23,800263億6284万-13.99%186.3143.62
08/216,2406,4956,1556,490+3.51%28,400272億8785万-12.18%192.8445.15
08/206,3206,3706,2206,270-0.87%14,800263億6284万-16.23%186.3143.62
08/196,4006,4006,1406,325+0.96%32,400265億9409万-16.47%187.9444.01
08/166,2356,6006,2356,265+0.48%73,200263億4181万-18.05%186.1643.59
08/156,0606,4105,8806,235-0.16%60,200262億1568万-19.15%185.2743.38
08/145,9906,3555,6756,245+6.21%80,400262億5772万-19.72%185.5643.45
08/136,0806,2855,8005,880-4.31%93,200247億2304万-25.07%174.7240.91
08/096,5606,6206,1206,145-4.13%119,400258億3726万-22.53%182.5942.75
08/086,7856,8256,3006,410-6.42%117,800269億5148万-20%190.4744.6
08/077,2407,2756,7706,850-4.06%70,800288億151万-15.26%203.5447.66
08/067,1457,2257,0407,140-4.61%70,600300億2084万-12.3%212.1649.68
08/057,7157,7507,3107,485-2.98%29,800314億7143万-8.62%222.4152.08
08/027,9007,9007,6007,715-1.66%17,600324億3848万-6.1%229.2453.68
08/017,5657,8907,5507,845+1.23%26,600329億8508万-4.7%233.1154.58
07/317,7507,8457,7257,750-1.02%15,400325億8565万-5.99%230.2853.92
07/307,9007,9007,7807,830-1.45%12,200329億2201万-5.15%232.6654.48
07/298,1958,1957,9007,945-2.52%29,200334億554万-3.92%236.0855.28
07/268,3308,3308,1308,150-2.8%36,400342億6749万-1.67%242.1756.7
07/258,1508,3858,0458,385+1.33%18,600352億5557万+0.96%249.1558.34
07/248,3858,3858,2508,275-0.84%13,200347億9306万-0.6%245.8857.57
07/238,5958,5958,3258,345-3.13%33,000350億8738万-0.05%247.9658.06
07/228,7508,7508,4258,615-1.54%50,800362億2262万+2.82%255.9959.94
07/198,7558,8758,5608,750+1.33%53,400367億9025万+4.2%26060.88
07/188,7308,7858,4608,635-1.65%56,600363億672万+2.76%256.5860.08
07/178,7459,1408,7308,780-0.79%62,000369億1638万+4.45%260.8961.09
07/168,6109,1908,5508,850+4.73%172,200372億1071万+5.36%262.9761.57
07/127,7058,4507,4258,450+3.55%199,000355億2887万+0.7%251.0858.79
07/117,9908,2607,9408,160+2.77%88,200343億953万-2.72%242.4756.77
07/107,9508,0107,8257,940+0.38%22,400333億8452万-5.49%235.9355.24
07/097,9007,9507,8007,910-0.32%40,800332億5838万-6.27%235.0455.03
07/088,0058,0057,8057,935-0.87%11,400333億6350万-6.14%235.7855.21
07/058,0808,0807,7808,005-1.9%66,200336億5782万-5.57%237.8655.7
07/048,1858,2108,0608,160-0.31%18,200343億953万-4.03%242.4756.77
07/038,3008,3658,1508,185-1.21%20,600344億1465万-3.95%243.2156.95
07/028,3008,5458,2058,285-1.19%71,200348億3511万-2.99%246.1857.64
07/018,2008,4958,0508,385+3.33%60,400352億5557万-1.88%249.1558.34
06/288,1058,2457,9208,115+0.12%35,800341億2032万-5.15%241.1356.46
06/278,3108,3208,0108,105-0.67%32,800340億7828万-5.27%240.8356.39
06/268,0008,3807,8708,160+1.68%48,200343億953万-4.44%242.4756.77
06/258,0508,0857,6808,025-1.77%43,800337億4191万-5.71%238.4655.83
06/248,3008,3807,8008,170-2.97%89,400343億5158万-3.79%242.7656.84
06/218,6808,6958,2708,420-1.98%70,000354億273万-0.63%250.1958.58
06/208,8808,9408,5208,590-3.32%53,600361億1751万+1.81%255.2459.77
06/199,0359,0458,6608,885+0.23%40,200373億5787万+6.03%264.0161.82
06/189,0259,1258,7308,865-2.42%70,800372億7377万+6.58%263.4261.68
06/179,1609,2158,9209,085+0.11%78,200381億9879万+10.31%269.9563.21
06/148,9409,3258,8559,075+2.02%165,600381億5674万+11.36%269.6663.14
06/138,7359,0258,7108,895+1.95%122,000373億9991万+10.32%264.3161.89
06/128,7158,8358,6308,725+1.1%86,600366億8513万+9.27%259.2660.7
06/118,5858,7208,5258,630+0.23%96,600362億8569万+8.83%256.4360.04
06/108,5858,6758,4708,610+2.68%66,800362億160万+9.04%255.8459.9
06/078,5258,5958,3158,385-1.12%82,200352億5557万+6.65%249.1558.34
06/069,0159,0458,4708,480-4.56%155,600356億5500万+8.14%251.9859
06/058,6258,8858,4258,885+7.11%144,000373億5787万+13.75%264.0161.82
06/048,6408,6808,2608,295-2.35%68,000348億7715万+7.24%246.4857.71
06/038,5908,8358,1108,495-2.02%135,200357億1807万+10.58%252.4259.1
05/318,6158,9858,5658,670+0.41%171,800364億5388万+13.85%257.6230.16
05/308,6558,7508,4258,635+0.17%101,200363億672万+14.78%256.5830.04
05/298,4008,8058,3008,620+2.13%174,000362億4365万+15.86%256.1429.99
05/288,5158,7558,2658,440-2.2%156,200354億8682万+15.02%250.7929.36
05/278,2108,6358,0008,630+6.08%285,200362億8569万+19.35%256.4330.02
05/247,6558,1707,5358,135+6.06%305,200342億442万+14.1%241.7228.3
05/237,4507,6707,1957,670+2.82%100,400322億4928万+8.84%227.9126.68
05/227,7007,7807,4407,460-1.26%65,800313億6631万+6.65%221.6725.95
05/217,6557,7307,5157,555-1.88%38,800317億6575万+8.89%224.4926.28
05/207,6357,8207,4307,700+2.53%147,000323億7542万+11.84%228.826.79
05/177,2857,5707,2057,510+4.96%101,400315億7654万+10.26%223.1526.13
05/167,4507,7407,0707,155-2.52%119,400300億8391万+5.92%212.624.89
05/156,9607,4656,7607,340+7.78%136,400308億6176万+9.21%218.125.53
05/146,6207,0006,6056,810-1.59%52,000286億3332万+1.84%202.3523.69
05/136,9557,2406,8206,920-0.14%44,600290億9583万+3.35%205.6224.07
05/106,9657,2456,7106,930-0.29%79,400291億3787万+3.45%205.9224.11
05/097,2757,2756,8956,950-5.31%55,200292億2197万+3.68%206.5124.18
05/087,5857,6507,2857,340-5.72%57,600308億6176万+9.8%218.125.53
05/077,9508,0257,6507,785+0.45%85,400327億3281万+17.16%231.3227.08
04/267,8808,1507,6607,750-1.84%186,800325億8565万+17.58%230.2826.96
04/257,6258,1357,4707,895+2.53%773,200331億9531万+20.76%234.5927.47
04/247,1807,7207,0607,700+10.16%465,600323億7542万+18.81%228.826.79
04/237,1357,4106,8106,990+0.43%390,400293億9015万+8.96%207.724.32
04/226,8007,0506,7106,960+2.05%303,800292億6401万+9.35%206.8124.21
04/196,5206,8406,4856,820+7.06%330,800286億7537万+7.96%202.6523.73
04/186,4856,5856,3506,370-3.04%181,000267億8330万+1.82%189.2822.16
04/176,1906,6106,1306,570+8.42%318,400276億2422万+5.66%195.2222.86
04/165,7506,1605,6556,060+4.94%203,000254億7987万-1.58%180.0721.08
04/155,6505,9405,5655,775-5.17%205,000242億8156万-5.56%171.620.09
04/126,1006,1605,8756,090+0.16%193,200256億601万+0.02%180.9621.19
04/116,2956,3406,0656,080-4.33%226,800255億6396万+0.23%180.6621.15
04/106,5006,6106,3006,355+5.04%471,400267億2023万+4.87%188.8322.11
04/096,2406,2905,9306,050-2.65%178,800254億3783万+0.38%179.7721.05
04/085,9106,2455,9056,215+6.24%192,600261億3158万+3.41%184.6721.62
04/056,0106,2105,7805,850-4.49%193,600245億9691万-1.83%173.8320.35
04/046,2606,5856,1106,125-2.55%211,800257億5317万+3.17%18221.31
04/036,3706,4256,1056,285-3.46%142,600264億2591万+6.56%186.7521.86
04/026,9957,0506,4806,510-7.2%168,600273億7194万-193.4422.65
04/017,1007,1506,9207,015+0.21%184,800294億9526万-208.4424.4
03/297,1257,2506,7907,000-0.36%309,200294億3220万-20824.35
03/286,6457,0506,5757,025+8.08%479,200289億9779万-208.7423.99
03/276,4606,6156,3756,500+2.44%184,400268億3070万-193.1422.2
03/266,6006,7856,2506,345-1.63%288,600261億9089万-188.5421.67
03/256,2456,5956,2056,450+0.39%182,400266億2431万-191.6622.03
03/226,5006,8006,3556,425-0.39%452,000265億2111万-190.9121.94
03/206,1406,6506,0206,450+6.26%835,600266億2431万-191.6622.03
03/195,7006,1155,6306,070+6.03%351,400250億5574万-180.3620.73
03/186,0106,0955,6255,725-0.61%429,400236億3165万-170.1119.55
03/155,3505,9355,3005,760+8.47%492,800237億7612万-171.1519.67
03/145,5505,7455,2605,310-1.67%339,000219億1861万-157.7818.14
03/135,0455,6254,9705,400+6.61%385,000222億9012万-160.4618.44
03/125,0855,1654,8605,065+1.2%281,800209億730万-150.517.3
03/115,2755,2955,0055,005-2.44%261,600206億5963万-148.7217.09
03/085,2505,3254,9305,130-6.73%542,000211億7561万-152.4317.52
03/075,8355,9205,3855,500-7.41%701,400227億290万-163.4318.78
03/065,6505,9505,4555,940+7.71%1,030,400245億1913万-176.520.29
03/055,6205,7355,2955,515-2.04%570,200227億6481万-163.8718.84
03/045,1155,7005,0105,630+13.74%1,292,600232億3951万-167.2919.23
03/015,3005,4254,7954,950-6.52%953,600204億3261万-147.0916.91
02/285,0105,7354,9955,295+2.82%1,851,400218億5670万-85.522.09
02/274,5255,1504,5255,1500%1,202,600212億5817万-83.1521.49

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2019年
2月期
5,735
11,470
2/28
4,525
9,050
2/27
1,851,400
925,700
2/28
236億7293万186億7829万+6.56%
4/3
-
最新4,820
2019/9/13
26,000202億6617万-16.54%
5,775