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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,030 | 2,063 | 2,025 | 2,052 | +27 | +1.3% | 51,400 |
| 2022/03/30 | 1,995 | 2,030 | 1,992 | 2,025 | +25 | +1.3% | 75,900 |
| 2022/03/29 | 1,984 | 2,006 | 1,981 | 2,000 | +9 | +0.5% | 26,300 |
| 2022/03/28 | 1,999 | 2,003 | 1,972 | 1,991 | ±0 | ±0% | 18,100 |
| 2022/03/25 | 1,990 | 1,994 | 1,950 | 1,991 | +13 | +0.7% | 29,000 |
| 2022/03/24 | 1,910 | 1,980 | 1,910 | 1,978 | +28 | +1.4% | 36,300 |
| 2022/03/23 | 1,959 | 1,965 | 1,928 | 1,950 | +23 | +1.2% | 38,700 |
| 2022/03/22 | 1,950 | 1,970 | 1,915 | 1,927 | -2 | -0.1% | 54,100 |
| 2022/03/18 | 1,900 | 1,932 | 1,892 | 1,929 | +45 | +2.4% | 50,700 |
| 2022/03/17 | 1,895 | 1,908 | 1,858 | 1,884 | +10 | +0.5% | 41,100 |
| 2022/03/16 | 1,874 | 1,881 | 1,842 | 1,874 | +12 | +0.6% | 31,500 |
| 2022/03/15 | 1,805 | 1,864 | 1,796 | 1,862 | +57 | +3.2% | 22,000 |
| 2022/03/14 | 1,848 | 1,854 | 1,805 | 1,805 | -29 | -1.6% | 26,100 |
| 2022/03/11 | 1,840 | 1,853 | 1,817 | 1,834 | -32 | -1.7% | 25,700 |
| 2022/03/10 | 1,829 | 1,878 | 1,825 | 1,866 | +102 | +5.8% | 35,000 |
| 2022/03/09 | 1,786 | 1,804 | 1,754 | 1,764 | -7 | -0.4% | 29,700 |
| 2022/03/08 | 1,800 | 1,825 | 1,765 | 1,771 | -45 | -2.5% | 28,600 |
| 2022/03/07 | 1,874 | 1,874 | 1,811 | 1,816 | -83 | -4.4% | 35,200 |
| 2022/03/04 | 1,880 | 1,904 | 1,865 | 1,899 | +4 | +0.2% | 24,900 |
| 2022/03/03 | 1,935 | 1,940 | 1,895 | 1,895 | -21 | -1.1% | 37,000 |
| 2022/03/02 | 1,940 | 1,940 | 1,898 | 1,916 | -35 | -1.8% | 37,000 |
| 2022/03/01 | 1,940 | 1,970 | 1,925 | 1,951 | +42 | +2.2% | 40,600 |
| 2022/02/28 | 1,918 | 1,923 | 1,884 | 1,909 | -3 | -0.2% | 29,200 |
| 2022/02/25 | 1,899 | 1,920 | 1,893 | 1,912 | +52 | +2.8% | 60,800 |
| 2022/02/24 | 1,867 | 1,884 | 1,831 | 1,860 | +6 | +0.3% | 37,300 |
| 2022/02/22 | 1,883 | 1,920 | 1,852 | 1,854 | -52 | -2.7% | 61,000 |
| 2022/02/21 | 1,891 | 1,910 | 1,870 | 1,906 | +15 | +0.8% | 31,200 |
| 2022/02/18 | 1,844 | 1,908 | 1,825 | 1,891 | +57 | +3.1% | 89,100 |
| 2022/02/17 | 1,815 | 1,846 | 1,810 | 1,834 | +24 | +1.3% | 24,000 |
| 2022/02/16 | 1,872 | 1,872 | 1,803 | 1,810 | -25 | -1.4% | 31,000 |
| 2022/02/15 | 1,834 | 1,870 | 1,827 | 1,835 | +12 | +0.7% | 45,700 |
| 2022/02/14 | 1,811 | 1,848 | 1,790 | 1,823 | -25 | -1.4% | 36,500 |
| 2022/02/10 | 1,818 | 1,869 | 1,817 | 1,848 | +47 | +2.6% | 53,000 |
| 2022/02/09 | 1,810 | 1,812 | 1,783 | 1,801 | +11 | +0.6% | 36,700 |
| 2022/02/08 | 1,805 | 1,805 | 1,775 | 1,790 | -1 | -0.1% | 23,700 |
| 2022/02/07 | 1,790 | 1,802 | 1,766 | 1,791 | -19 | -1% | 29,900 |
| 2022/02/04 | 1,819 | 1,827 | 1,765 | 1,810 | -9 | -0.5% | 31,400 |
| 2022/02/03 | 1,875 | 1,875 | 1,819 | 1,819 | -37 | -2% | 24,500 |
| 2022/02/02 | 1,775 | 1,865 | 1,775 | 1,856 | +81 | +4.6% | 106,400 |
| 2022/02/01 | 1,829 | 1,829 | 1,775 | 1,775 | -35 | -1.9% | 62,800 |
| 2022/01/31 | 1,727 | 1,815 | 1,721 | 1,810 | +109 | +6.4% | 76,900 |
| 2022/01/28 | 1,747 | 1,758 | 1,672 | 1,701 | -28 | -1.6% | 227,300 |
| 2022/01/27 | 1,823 | 1,825 | 1,727 | 1,729 | -60 | -3.4% | 105,500 |
| 2022/01/26 | 1,822 | 1,842 | 1,787 | 1,789 | -48 | -2.6% | 61,800 |
| 2022/01/25 | 1,849 | 1,882 | 1,820 | 1,837 | -9 | -0.5% | 97,200 |
| 2022/01/24 | 1,821 | 1,855 | 1,807 | 1,846 | ±0 | ±0% | 52,400 |
| 2022/01/21 | 1,800 | 1,849 | 1,795 | 1,846 | +27 | +1.5% | 85,400 |
| 2022/01/20 | 1,760 | 1,820 | 1,760 | 1,819 | +59 | +3.4% | 42,000 |
| 2022/01/19 | 1,845 | 1,867 | 1,751 | 1,760 | -105 | -5.6% | 74,900 |
| 2022/01/18 | 1,805 | 1,865 | 1,798 | 1,865 | +60 | +3.3% | 84,500 |
651～
700
件表示中 / 4643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 | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63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 |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
