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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,780 | 1,852 | 1,780 | 1,805 | +59 | +3.4% | 102,600 |
| 2022/01/14 | 1,750 | 1,768 | 1,734 | 1,746 | -14 | -0.8% | 77,900 |
| 2022/01/13 | 1,782 | 1,800 | 1,750 | 1,760 | -46 | -2.5% | 86,000 |
| 2022/01/12 | 1,804 | 1,850 | 1,778 | 1,806 | +87 | +5.1% | 209,400 |
| 2022/01/11 | 1,699 | 1,722 | 1,684 | 1,719 | +29 | +1.7% | 80,200 |
| 2022/01/07 | 1,713 | 1,744 | 1,680 | 1,690 | -23 | -1.3% | 53,000 |
| 2022/01/06 | 1,725 | 1,733 | 1,701 | 1,713 | -20 | -1.2% | 45,100 |
| 2022/01/05 | 1,762 | 1,780 | 1,722 | 1,733 | -35 | -2% | 41,200 |
| 2022/01/04 | 1,788 | 1,795 | 1,755 | 1,768 | -15 | -0.8% | 74,600 |
| 2021/12/30 | 1,780 | 1,798 | 1,755 | 1,783 | +2 | +0.1% | 49,700 |
| 2021/12/29 | 1,725 | 1,793 | 1,725 | 1,781 | +56 | +3.2% | 81,000 |
| 2021/12/28 | 1,709 | 1,733 | 1,694 | 1,725 | +9 | +0.5% | 54,900 |
| 2021/12/27 | 1,728 | 1,730 | 1,704 | 1,716 | -23 | -1.3% | 48,400 |
| 2021/12/24 | 1,711 | 1,752 | 1,711 | 1,739 | +35 | +2.1% | 40,900 |
| 2021/12/23 | 1,696 | 1,706 | 1,680 | 1,704 | +6 | +0.4% | 40,700 |
| 2021/12/22 | 1,696 | 1,701 | 1,674 | 1,698 | +9 | +0.5% | 40,900 |
| 2021/12/21 | 1,646 | 1,691 | 1,639 | 1,689 | +43 | +2.6% | 61,700 |
| 2021/12/20 | 1,653 | 1,685 | 1,640 | 1,646 | -44 | -2.6% | 71,300 |
| 2021/12/17 | 1,726 | 1,726 | 1,670 | 1,690 | -36 | -2.1% | 107,900 |
| 2021/12/16 | 1,798 | 1,798 | 1,705 | 1,726 | -35 | -2% | 67,500 |
| 2021/12/15 | 1,739 | 1,776 | 1,737 | 1,761 | +23 | +1.3% | 30,900 |
| 2021/12/14 | 1,770 | 1,773 | 1,721 | 1,738 | -39 | -2.2% | 53,800 |
| 2021/12/13 | 1,765 | 1,786 | 1,751 | 1,777 | +12 | +0.7% | 41,000 |
| 2021/12/10 | 1,804 | 1,804 | 1,744 | 1,765 | -55 | -3% | 60,500 |
| 2021/12/09 | 1,819 | 1,845 | 1,807 | 1,820 | +20 | +1.1% | 70,100 |
| 2021/12/08 | 1,791 | 1,811 | 1,765 | 1,800 | +14 | +0.8% | 54,900 |
| 2021/12/07 | 1,712 | 1,799 | 1,709 | 1,786 | +86 | +5.1% | 82,300 |
| 2021/12/06 | 1,700 | 1,729 | 1,695 | 1,700 | +17 | +1% | 61,100 |
| 2021/12/03 | 1,673 | 1,692 | 1,637 | 1,683 | +49 | +3% | 42,700 |
| 2021/12/02 | 1,666 | 1,677 | 1,624 | 1,634 | -36 | -2.2% | 76,500 |
| 2021/12/01 | 1,650 | 1,682 | 1,609 | 1,670 | +25 | +1.5% | 82,600 |
| 2021/11/30 | 1,697 | 1,701 | 1,641 | 1,645 | -27 | -1.6% | 84,500 |
| 2021/11/29 | 1,714 | 1,738 | 1,672 | 1,672 | -95 | -5.4% | 95,400 |
| 2021/11/26 | 1,770 | 1,770 | 1,740 | 1,767 | +7 | +0.4% | 111,700 |
| 2021/11/25 | 1,815 | 1,815 | 1,752 | 1,760 | -30 | -1.7% | 54,500 |
| 2021/11/24 | 1,782 | 1,815 | 1,775 | 1,790 | +9 | +0.5% | 46,700 |
| 2021/11/22 | 1,782 | 1,794 | 1,759 | 1,781 | -27 | -1.5% | 91,600 |
| 2021/11/19 | 1,793 | 1,816 | 1,780 | 1,808 | ±0 | ±0% | 44,100 |
| 2021/11/18 | 1,795 | 1,821 | 1,778 | 1,808 | +8 | +0.4% | 72,500 |
| 2021/11/17 | 1,818 | 1,839 | 1,800 | 1,800 | -21 | -1.2% | 67,000 |
| 2021/11/16 | 1,879 | 1,882 | 1,820 | 1,821 | -58 | -3.1% | 102,900 |
| 2021/11/15 | 1,899 | 1,903 | 1,871 | 1,879 | -9 | -0.5% | 58,000 |
| 2021/11/12 | 1,874 | 1,913 | 1,874 | 1,888 | +23 | +1.2% | 86,300 |
| 2021/11/11 | 1,846 | 1,888 | 1,838 | 1,865 | +18 | +1% | 86,000 |
| 2021/11/10 | 1,821 | 1,849 | 1,812 | 1,847 | +14 | +0.8% | 64,600 |
| 2021/11/09 | 1,851 | 1,870 | 1,833 | 1,833 | -17 | -0.9% | 86,200 |
| 2021/11/08 | 1,863 | 1,887 | 1,841 | 1,850 | -11 | -0.6% | 91,300 |
| 2021/11/05 | 1,850 | 1,875 | 1,841 | 1,861 | +11 | +0.6% | 100,800 |
| 2021/11/04 | 1,852 | 1,887 | 1,840 | 1,850 | +7 | +0.4% | 140,900 |
| 2021/11/02 | 1,832 | 1,867 | 1,817 | 1,843 | +5 | +0.3% | 142,100 |
701～
750
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
