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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,408 | 1,437 | 1,408 | 1,437 | +29 | +2.1% | 14,500 |
| 2025/02/05 | 1,424 | 1,428 | 1,408 | 1,408 | -4 | -0.3% | 22,800 |
| 2025/02/04 | 1,432 | 1,434 | 1,407 | 1,412 | -9 | -0.6% | 29,500 |
| 2025/02/03 | 1,442 | 1,442 | 1,413 | 1,421 | -26 | -1.8% | 69,800 |
| 2025/01/31 | 1,451 | 1,451 | 1,423 | 1,447 | -4 | -0.3% | 54,700 |
| 2025/01/30 | 1,459 | 1,473 | 1,444 | 1,451 | -8 | -0.5% | 287,300 |
| 2025/01/29 | 1,477 | 1,477 | 1,459 | 1,459 | -10 | -0.7% | 29,600 |
| 2025/01/28 | 1,465 | 1,477 | 1,465 | 1,469 | +9 | +0.6% | 38,500 |
| 2025/01/27 | 1,450 | 1,470 | 1,448 | 1,460 | +26 | +1.8% | 71,900 |
| 2025/01/24 | 1,437 | 1,440 | 1,428 | 1,434 | +9 | +0.6% | 24,900 |
| 2025/01/23 | 1,431 | 1,445 | 1,425 | 1,425 | -12 | -0.8% | 27,100 |
| 2025/01/22 | 1,428 | 1,437 | 1,428 | 1,437 | +13 | +0.9% | 25,800 |
| 2025/01/21 | 1,425 | 1,430 | 1,417 | 1,424 | +13 | +0.9% | 35,300 |
| 2025/01/20 | 1,422 | 1,422 | 1,400 | 1,411 | -16 | -1.1% | 44,100 |
| 2025/01/17 | 1,430 | 1,434 | 1,422 | 1,427 | +7 | +0.5% | 36,100 |
| 2025/01/16 | 1,436 | 1,436 | 1,419 | 1,420 | -8 | -0.6% | 37,500 |
| 2025/01/15 | 1,434 | 1,462 | 1,428 | 1,428 | ±0 | ±0% | 62,200 |
| 2025/01/14 | 1,420 | 1,434 | 1,414 | 1,428 | +13 | +0.9% | 87,200 |
| 2025/01/10 | 1,420 | 1,420 | 1,412 | 1,415 | -2 | -0.1% | 19,800 |
| 2025/01/09 | 1,420 | 1,422 | 1,413 | 1,417 | -2 | -0.1% | 31,900 |
| 2025/01/08 | 1,421 | 1,423 | 1,413 | 1,419 | -6 | -0.4% | 37,000 |
| 2025/01/07 | 1,420 | 1,425 | 1,414 | 1,425 | +8 | +0.6% | 37,900 |
| 2025/01/06 | 1,424 | 1,425 | 1,413 | 1,417 | -5 | -0.4% | 44,700 |
| 2024/12/30 | 1,417 | 1,423 | 1,414 | 1,422 | +7 | +0.5% | 47,400 |
| 2024/12/27 | 1,393 | 1,422 | 1,393 | 1,415 | +30 | +2.2% | 64,100 |
| 2024/12/26 | 1,361 | 1,386 | 1,361 | 1,385 | +25 | +1.8% | 86,300 |
| 2024/12/25 | 1,360 | 1,368 | 1,353 | 1,360 | +2 | +0.1% | 78,300 |
| 2024/12/24 | 1,362 | 1,366 | 1,356 | 1,358 | +2 | +0.1% | 68,800 |
| 2024/12/23 | 1,355 | 1,364 | 1,346 | 1,356 | ±0 | ±0% | 88,600 |
| 2024/12/20 | 1,366 | 1,375 | 1,356 | 1,356 | -6 | -0.4% | 56,400 |
| 2024/12/19 | 1,361 | 1,366 | 1,357 | 1,362 | ±0 | ±0% | 47,800 |
| 2024/12/18 | 1,363 | 1,364 | 1,354 | 1,362 | -1 | -0.1% | 61,000 |
| 2024/12/17 | 1,383 | 1,383 | 1,360 | 1,363 | -13 | -0.9% | 80,300 |
| 2024/12/16 | 1,393 | 1,399 | 1,376 | 1,376 | -9 | -0.6% | 57,200 |
| 2024/12/13 | 1,382 | 1,391 | 1,382 | 1,385 | -2 | -0.1% | 34,700 |
| 2024/12/12 | 1,400 | 1,400 | 1,387 | 1,387 | -1 | -0.1% | 29,500 |
| 2024/12/11 | 1,387 | 1,393 | 1,385 | 1,388 | +2 | +0.1% | 23,400 |
| 2024/12/10 | 1,400 | 1,400 | 1,386 | 1,386 | -8 | -0.6% | 26,700 |
| 2024/12/09 | 1,387 | 1,405 | 1,384 | 1,394 | +13 | +0.9% | 54,400 |
| 2024/12/06 | 1,392 | 1,392 | 1,381 | 1,381 | -6 | -0.4% | 26,300 |
| 2024/12/05 | 1,380 | 1,389 | 1,380 | 1,387 | +13 | +0.9% | 45,300 |
| 2024/12/04 | 1,383 | 1,384 | 1,371 | 1,374 | +1 | +0.1% | 52,400 |
| 2024/12/03 | 1,381 | 1,389 | 1,373 | 1,373 | -8 | -0.6% | 57,100 |
| 2024/12/02 | 1,405 | 1,409 | 1,381 | 1,381 | -33 | -2.3% | 59,100 |
| 2024/11/29 | 1,397 | 1,419 | 1,395 | 1,414 | +19 | +1.4% | 51,500 |
| 2024/11/28 | 1,364 | 1,396 | 1,364 | 1,395 | -25 | -1.8% | 96,100 |
| 2024/11/27 | 1,421 | 1,424 | 1,410 | 1,420 | -9 | -0.6% | 191,500 |
| 2024/11/26 | 1,426 | 1,429 | 1,419 | 1,429 | +2 | +0.1% | 58,500 |
| 2024/11/25 | 1,433 | 1,436 | 1,427 | 1,427 | -2 | -0.1% | 51,200 |
| 2024/11/22 | 1,430 | 1,440 | 1,428 | 1,429 | -6 | -0.4% | 36,800 |
101～
150
件表示中 / 4792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 | 136,100円 | +4.2% | +1.2% | 4.26% | 10.45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 |
| アイドマＨＤ | 189,800円 | +22.4% | +15.5% | 1.58% | 17.38倍 | 4.24倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| 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 |
| ＫＮＴＣＴ | 101,800円 | +8.6% | +7.7% | 0.00% | 4.09倍 | 3.28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 |
| ＦＦＪ | 147,600円 | +9.4% | +10.9% | 3.05% | 14.09倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
