ライクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,530 | 1,564 | 1,524 | 1,564 | +40 | +2.6% | 99,000 |
| 2023/08/31 | 1,516 | 1,529 | 1,512 | 1,524 | +9 | +0.6% | 53,700 |
| 2023/08/30 | 1,535 | 1,535 | 1,510 | 1,515 | -3 | -0.2% | 79,800 |
| 2023/08/29 | 1,510 | 1,528 | 1,506 | 1,518 | +14 | +0.9% | 118,900 |
| 2023/08/28 | 1,511 | 1,511 | 1,499 | 1,504 | -15 | -1% | 100,800 |
| 2023/08/25 | 1,504 | 1,525 | 1,500 | 1,519 | -2 | -0.1% | 79,700 |
| 2023/08/24 | 1,547 | 1,556 | 1,517 | 1,521 | -21 | -1.4% | 95,200 |
| 2023/08/23 | 1,511 | 1,542 | 1,500 | 1,542 | +36 | +2.4% | 78,200 |
| 2023/08/22 | 1,518 | 1,528 | 1,498 | 1,506 | -3 | -0.2% | 90,900 |
| 2023/08/21 | 1,473 | 1,518 | 1,471 | 1,509 | +38 | +2.6% | 132,100 |
| 2023/08/18 | 1,468 | 1,475 | 1,462 | 1,471 | -14 | -0.9% | 96,600 |
| 2023/08/17 | 1,497 | 1,501 | 1,474 | 1,485 | -12 | -0.8% | 118,400 |
| 2023/08/16 | 1,523 | 1,523 | 1,497 | 1,497 | -33 | -2.2% | 168,400 |
| 2023/08/15 | 1,559 | 1,559 | 1,529 | 1,530 | -27 | -1.7% | 99,300 |
| 2023/08/14 | 1,561 | 1,583 | 1,551 | 1,557 | +2 | +0.1% | 74,700 |
| 2023/08/10 | 1,581 | 1,581 | 1,547 | 1,555 | -42 | -2.6% | 109,900 |
| 2023/08/09 | 1,536 | 1,610 | 1,523 | 1,597 | +61 | +4% | 140,000 |
| 2023/08/08 | 1,557 | 1,559 | 1,535 | 1,536 | -21 | -1.3% | 114,900 |
| 2023/08/07 | 1,555 | 1,563 | 1,541 | 1,557 | -6 | -0.4% | 94,800 |
| 2023/08/04 | 1,584 | 1,584 | 1,553 | 1,563 | -29 | -1.8% | 150,800 |
| 2023/08/03 | 1,600 | 1,608 | 1,590 | 1,592 | -17 | -1.1% | 91,700 |
| 2023/08/02 | 1,611 | 1,619 | 1,601 | 1,609 | -20 | -1.2% | 76,600 |
| 2023/08/01 | 1,637 | 1,644 | 1,627 | 1,629 | -21 | -1.3% | 66,800 |
| 2023/07/31 | 1,645 | 1,660 | 1,639 | 1,650 | +7 | +0.4% | 92,400 |
| 2023/07/28 | 1,649 | 1,650 | 1,624 | 1,643 | -35 | -2.1% | 182,000 |
| 2023/07/27 | 1,695 | 1,705 | 1,667 | 1,678 | -11 | -0.7% | 114,300 |
| 2023/07/26 | 1,703 | 1,704 | 1,672 | 1,689 | -28 | -1.6% | 133,200 |
| 2023/07/25 | 1,719 | 1,720 | 1,701 | 1,717 | -15 | -0.9% | 70,700 |
| 2023/07/24 | 1,735 | 1,748 | 1,724 | 1,732 | -3 | -0.2% | 38,700 |
| 2023/07/21 | 1,747 | 1,748 | 1,718 | 1,735 | -15 | -0.9% | 45,200 |
| 2023/07/20 | 1,783 | 1,794 | 1,750 | 1,750 | -53 | -2.9% | 65,100 |
| 2023/07/19 | 1,812 | 1,835 | 1,785 | 1,803 | -10 | -0.6% | 136,500 |
| 2023/07/18 | 1,759 | 1,840 | 1,754 | 1,813 | +94 | +5.5% | 324,300 |
| 2023/07/14 | 1,729 | 1,744 | 1,704 | 1,719 | +14 | +0.8% | 94,900 |
| 2023/07/13 | 1,700 | 1,709 | 1,687 | 1,705 | +32 | +1.9% | 73,600 |
| 2023/07/12 | 1,683 | 1,684 | 1,670 | 1,673 | -10 | -0.6% | 23,800 |
| 2023/07/11 | 1,687 | 1,709 | 1,680 | 1,683 | +4 | +0.2% | 48,300 |
| 2023/07/10 | 1,667 | 1,686 | 1,655 | 1,679 | +10 | +0.6% | 78,400 |
| 2023/07/07 | 1,666 | 1,684 | 1,655 | 1,669 | -6 | -0.4% | 47,100 |
| 2023/07/06 | 1,689 | 1,694 | 1,675 | 1,675 | -30 | -1.8% | 38,700 |
| 2023/07/05 | 1,723 | 1,723 | 1,671 | 1,705 | -23 | -1.3% | 84,800 |
| 2023/07/04 | 1,711 | 1,731 | 1,708 | 1,728 | +18 | +1.1% | 62,000 |
| 2023/07/03 | 1,698 | 1,710 | 1,686 | 1,710 | +27 | +1.6% | 57,100 |
| 2023/06/30 | 1,698 | 1,698 | 1,675 | 1,683 | -16 | -0.9% | 60,300 |
| 2023/06/29 | 1,698 | 1,719 | 1,690 | 1,699 | +10 | +0.6% | 67,700 |
| 2023/06/28 | 1,690 | 1,698 | 1,666 | 1,689 | +8 | +0.5% | 70,100 |
| 2023/06/27 | 1,681 | 1,688 | 1,664 | 1,681 | -6 | -0.4% | 51,700 |
| 2023/06/26 | 1,680 | 1,696 | 1,675 | 1,687 | -2 | -0.1% | 41,300 |
| 2023/06/23 | 1,695 | 1,712 | 1,680 | 1,689 | -2 | -0.1% | 61,900 |
| 2023/06/22 | 1,688 | 1,699 | 1,675 | 1,691 | +19 | +1.1% | 73,600 |
451～
500
件表示中 / 4793件
類似銘柄と比較する
現在ご覧いただいている「ライク」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 |
|---|---|---|---|---|---|---|---|---|
| ライク | 136,300円 | +4.2% | +1.2% | 4.26% | 10.46倍 | 1.57倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| リソル | 506,000円 | +5.6% | +9.1% | 1.98% | 13.71倍 | 1.74倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＦＦＪ | 149,800円 | +9.4% | +10.9% | 3.00% | 14.30倍 | 2.02倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ＫＮＴＣＴ | 102,000円 | +8.6% | +7.7% | 0.00% | 4.10倍 | 3.29倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エフ・コード | 222,400円 | +94.9% | +53.8% | 0.00% | 21.12倍 | 4.03倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
