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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 1,577 | 1,615 | 1,577 | 1,589 | +5 | +0.3% | 39,200 |
| 2018/12/12 | 1,510 | 1,594 | 1,502 | 1,584 | +68 | +4.5% | 66,000 |
| 2018/12/11 | 1,591 | 1,591 | 1,505 | 1,516 | -35 | -2.3% | 30,800 |
| 2018/12/10 | 1,588 | 1,608 | 1,551 | 1,551 | -77 | -4.7% | 16,900 |
| 2018/12/07 | 1,612 | 1,666 | 1,612 | 1,628 | +20 | +1.2% | 16,400 |
| 2018/12/06 | 1,653 | 1,689 | 1,607 | 1,608 | -55 | -3.3% | 29,000 |
| 2018/12/05 | 1,625 | 1,674 | 1,616 | 1,663 | +6 | +0.4% | 13,500 |
| 2018/12/04 | 1,700 | 1,708 | 1,654 | 1,657 | -40 | -2.4% | 17,300 |
| 2018/12/03 | 1,667 | 1,698 | 1,659 | 1,697 | +35 | +2.1% | 16,800 |
| 2018/11/30 | 1,639 | 1,666 | 1,607 | 1,662 | +19 | +1.2% | 24,800 |
| 2018/11/29 | 1,652 | 1,717 | 1,639 | 1,643 | +5 | +0.3% | 43,900 |
| 2018/11/28 | 1,589 | 1,653 | 1,588 | 1,638 | +37 | +2.3% | 29,900 |
| 2018/11/27 | 1,589 | 1,615 | 1,579 | 1,601 | +36 | +2.3% | 20,200 |
| 2018/11/26 | 1,567 | 1,593 | 1,559 | 1,565 | +18 | +1.2% | 16,700 |
| 2018/11/22 | 1,587 | 1,595 | 1,541 | 1,547 | -49 | -3.1% | 47,200 |
| 2018/11/21 | 1,545 | 1,619 | 1,542 | 1,596 | +43 | +2.8% | 22,900 |
| 2018/11/20 | 1,592 | 1,592 | 1,550 | 1,553 | -44 | -2.8% | 18,200 |
| 2018/11/19 | 1,583 | 1,625 | 1,562 | 1,597 | +16 | +1% | 22,800 |
| 2018/11/16 | 1,614 | 1,665 | 1,581 | 1,581 | -54 | -3.3% | 22,300 |
| 2018/11/15 | 1,609 | 1,650 | 1,597 | 1,635 | +1 | +0.1% | 20,800 |
| 2018/11/14 | 1,655 | 1,655 | 1,623 | 1,634 | -25 | -1.5% | 23,000 |
| 2018/11/13 | 1,664 | 1,678 | 1,606 | 1,659 | -13 | -0.8% | 30,300 |
| 2018/11/12 | 1,714 | 1,727 | 1,672 | 1,672 | -55 | -3.2% | 24,800 |
| 2018/11/09 | 1,675 | 1,750 | 1,670 | 1,727 | +62 | +3.7% | 33,700 |
| 2018/11/08 | 1,696 | 1,710 | 1,663 | 1,665 | -13 | -0.8% | 23,800 |
| 2018/11/07 | 1,704 | 1,740 | 1,676 | 1,678 | -26 | -1.5% | 23,900 |
| 2018/11/06 | 1,706 | 1,730 | 1,686 | 1,704 | +24 | +1.4% | 20,900 |
| 2018/11/05 | 1,714 | 1,725 | 1,680 | 1,680 | -49 | -2.8% | 33,600 |
| 2018/11/02 | 1,707 | 1,782 | 1,707 | 1,729 | +34 | +2% | 69,300 |
| 2018/11/01 | 1,656 | 1,713 | 1,656 | 1,695 | +46 | +2.8% | 65,900 |
| 2018/10/31 | 1,626 | 1,684 | 1,626 | 1,649 | +41 | +2.5% | 49,400 |
| 2018/10/30 | 1,528 | 1,627 | 1,528 | 1,608 | +63 | +4.1% | 55,600 |
| 2018/10/29 | 1,592 | 1,667 | 1,545 | 1,545 | -27 | -1.7% | 54,500 |
| 2018/10/26 | 1,604 | 1,620 | 1,550 | 1,572 | -13 | -0.8% | 48,000 |
| 2018/10/25 | 1,601 | 1,619 | 1,568 | 1,585 | -81 | -4.9% | 41,200 |
| 2018/10/24 | 1,666 | 1,681 | 1,643 | 1,666 | ±0 | ±0% | 20,900 |
| 2018/10/23 | 1,681 | 1,699 | 1,631 | 1,666 | -15 | -0.9% | 42,200 |
| 2018/10/22 | 1,669 | 1,693 | 1,645 | 1,681 | +12 | +0.7% | 25,000 |
| 2018/10/19 | 1,726 | 1,733 | 1,663 | 1,669 | -86 | -4.9% | 52,100 |
| 2018/10/18 | 1,801 | 1,801 | 1,752 | 1,755 | -23 | -1.3% | 28,100 |
| 2018/10/17 | 1,751 | 1,823 | 1,746 | 1,778 | +67 | +3.9% | 77,100 |
| 2018/10/16 | 1,723 | 1,724 | 1,680 | 1,711 | +25 | +1.5% | 47,000 |
| 2018/10/15 | 1,665 | 1,776 | 1,665 | 1,686 | +58 | +3.6% | 117,200 |
| 2018/10/12 | 1,538 | 1,677 | 1,538 | 1,628 | +73 | +4.7% | 97,900 |
| 2018/10/11 | 1,531 | 1,599 | 1,531 | 1,555 | -20 | -1.3% | 93,000 |
| 2018/10/10 | 1,567 | 1,605 | 1,533 | 1,575 | -91 | -5.5% | 229,000 |
| 2018/10/09 | 1,636 | 1,703 | 1,596 | 1,666 | +25 | +1.5% | 100,600 |
| 2018/10/05 | 1,670 | 1,689 | 1,624 | 1,641 | -49 | -2.9% | 64,300 |
| 2018/10/04 | 1,699 | 1,710 | 1,665 | 1,690 | -1 | -0.1% | 31,600 |
| 2018/10/03 | 1,704 | 1,717 | 1,686 | 1,691 | -17 | -1% | 46,100 |
1601～
1650
件表示中 / 4795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 | 137,900円 | +4.2% | +1.2% | 4.21% | 10.58倍 | 1.59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 |
| ライズ | 114,500円 | +24.2% | +18.8% | 1.22% | 16.93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 |
| ユニバ園芸 | 562,000円 | +22.3% | +9.4% | 0.44% | 14.52倍 | 2.07倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＦＦＪ | 150,000円 | +9.4% | +10.9% | 3.00% | 14.32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 |
| エスプール | 35,500円 | +5.0% | +9.1% | 2.82% | 14.54倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
