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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 1,049 | 1,081 | 1,019 | 1,039 | -7 | -0.7% | 77,200 |
2019/03/04 | 1,024 | 1,051 | 1,024 | 1,046 | +32 | +3.2% | 46,000 |
2019/03/01 | 1,015 | 1,030 | 1,002 | 1,014 | +11 | +1.1% | 61,900 |
2019/02/28 | 1,018 | 1,028 | 996 | 1,003 | -15 | -1.5% | 66,800 |
2019/02/27 | 1,012 | 1,020 | 1,009 | 1,018 | +13 | +1.3% | 40,000 |
2019/02/26 | 990 | 1,016 | 990 | 1,005 | +9 | +0.9% | 42,600 |
2019/02/25 | 988 | 998 | 987 | 996 | +15 | +1.5% | 36,500 |
2019/02/22 | 971 | 985 | 963 | 981 | +8 | +0.8% | 42,500 |
2019/02/21 | 1,000 | 1,004 | 956 | 973 | -25 | -2.5% | 70,600 |
2019/02/20 | 985 | 998 | 985 | 998 | +14 | +1.4% | 14,500 |
2019/02/19 | 985 | 996 | 975 | 984 | +2 | +0.2% | 37,000 |
2019/02/18 | 966 | 984 | 966 | 982 | +20 | +2.1% | 25,300 |
2019/02/15 | 984 | 1,003 | 958 | 962 | -27 | -2.7% | 58,600 |
2019/02/14 | 972 | 995 | 970 | 989 | +20 | +2.1% | 76,200 |
2019/02/13 | 955 | 974 | 948 | 969 | +39 | +4.2% | 65,200 |
2019/02/12 | 950 | 956 | 899 | 930 | -36 | -3.7% | 192,800 |
2019/02/08 | 975 | 985 | 952 | 966 | -35 | -3.5% | 75,600 |
2019/02/07 | 1,025 | 1,035 | 995 | 1,001 | -26 | -2.5% | 61,600 |
2019/02/06 | 1,041 | 1,059 | 1,016 | 1,027 | -17 | -1.6% | 59,800 |
2019/02/05 | 1,003 | 1,045 | 998 | 1,044 | +50 | +5% | 102,200 |
2019/02/04 | 1,007 | 1,010 | 991 | 994 | -20 | -2% | 113,200 |
2019/02/01 | 1,041 | 1,059 | 1,005 | 1,014 | -32 | -3.1% | 69,600 |
2019/01/31 | 1,033 | 1,058 | 1,033 | 1,046 | +22 | +2.1% | 45,300 |
2019/01/30 | 1,088 | 1,088 | 1,022 | 1,024 | -68 | -6.2% | 79,600 |
2019/01/29 | 1,102 | 1,103 | 1,075 | 1,092 | -21 | -1.9% | 47,300 |
2019/01/28 | 1,135 | 1,140 | 1,108 | 1,113 | -21 | -1.9% | 33,800 |
2019/01/25 | 1,150 | 1,150 | 1,127 | 1,134 | -21 | -1.8% | 39,900 |
2019/01/24 | 1,164 | 1,164 | 1,146 | 1,155 | -10 | -0.9% | 38,500 |
2019/01/23 | 1,166 | 1,175 | 1,144 | 1,165 | -9 | -0.8% | 43,800 |
2019/01/22 | 1,233 | 1,237 | 1,161 | 1,174 | -67 | -5.4% | 77,200 |
2019/01/21 | 1,270 | 1,280 | 1,241 | 1,241 | -23 | -1.8% | 20,400 |
2019/01/18 | 1,223 | 1,288 | 1,223 | 1,264 | +30 | +2.4% | 32,800 |
2019/01/17 | 1,215 | 1,238 | 1,215 | 1,234 | +19 | +1.6% | 13,200 |
2019/01/16 | 1,200 | 1,227 | 1,190 | 1,215 | +28 | +2.4% | 14,000 |
2019/01/15 | 1,178 | 1,208 | 1,155 | 1,187 | -6 | -0.5% | 26,300 |
2019/01/11 | 1,137 | 1,238 | 1,130 | 1,193 | -49 | -3.9% | 53,900 |
2019/01/10 | 1,250 | 1,282 | 1,212 | 1,242 | -29 | -2.3% | 32,700 |
2019/01/09 | 1,314 | 1,314 | 1,270 | 1,271 | -22 | -1.7% | 23,200 |
2019/01/08 | 1,291 | 1,299 | 1,273 | 1,293 | +4 | +0.3% | 12,200 |
2019/01/07 | 1,227 | 1,293 | 1,220 | 1,289 | +88 | +7.3% | 32,000 |
2019/01/04 | 1,181 | 1,201 | 1,137 | 1,201 | -31 | -2.5% | 30,700 |
2018/12/28 | 1,249 | 1,278 | 1,207 | 1,232 | -5 | -0.4% | 43,800 |
2018/12/27 | 1,250 | 1,259 | 1,210 | 1,237 | +42 | +3.5% | 35,900 |
2018/12/26 | 1,220 | 1,273 | 1,172 | 1,195 | +58 | +5.1% | 38,400 |
2018/12/25 | 1,124 | 1,196 | 1,094 | 1,137 | -137 | -10.8% | 66,800 |
2018/12/21 | 1,282 | 1,309 | 1,251 | 1,274 | -35 | -2.7% | 41,700 |
2018/12/20 | 1,350 | 1,350 | 1,280 | 1,309 | -71 | -5.1% | 66,900 |
2018/12/19 | 1,435 | 1,435 | 1,374 | 1,380 | -56 | -3.9% | 27,400 |
2018/12/18 | 1,479 | 1,480 | 1,435 | 1,436 | -51 | -3.4% | 28,700 |
2018/12/17 | 1,502 | 1,520 | 1,479 | 1,487 | -28 | -1.8% | 21,200 |
1551~
1600
件表示中 / 4796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 | 137,700円 | +4.2% | +1.2% | 4.21% | 10.57倍 | 1.58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 |
KNTCT | 104,100円 | +8.6% | +7.7% | 0.00% | 4.18倍 | 3.35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 |
ライズ | 114,700円 | +24.2% | +18.8% | 1.22% | 16.96倍 | 4.43倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。SHIFTの持分会社に |
MSOL | 166,600円 | +1.4% | - | 1.92% | 13.07倍 | 4.94倍 |
|
プロジェクトマネジメント(PM)実行支援が柱のコンサル。PM研修提供やDX構築支援等も |
学 情 | 180,000円 | +14.6% | +4.8% | 3.72% | 10.49倍 | 1.75倍 |
|
若手向け人材サービス特化。20代転職向け「Re就活」新卒向け「Re就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム