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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 1,704 | 1,717 | 1,686 | 1,691 | -17 | -1% | 46,100 |
2018/10/02 | 1,778 | 1,802 | 1,708 | 1,708 | -82 | -4.6% | 92,100 |
2018/10/01 | 1,797 | 1,831 | 1,786 | 1,790 | +4 | +0.2% | 27,800 |
2018/09/28 | 1,800 | 1,844 | 1,763 | 1,786 | -7 | -0.4% | 87,600 |
2018/09/27 | 1,871 | 1,871 | 1,787 | 1,793 | -100 | -5.3% | 90,500 |
2018/09/26 | 1,928 | 1,928 | 1,886 | 1,893 | -15 | -0.8% | 47,100 |
2018/09/25 | 1,880 | 1,913 | 1,848 | 1,908 | +28 | +1.5% | 69,600 |
2018/09/21 | 1,907 | 1,924 | 1,865 | 1,880 | -17 | -0.9% | 47,200 |
2018/09/20 | 1,870 | 1,917 | 1,851 | 1,897 | +35 | +1.9% | 76,900 |
2018/09/19 | 1,770 | 1,869 | 1,770 | 1,862 | +110 | +6.3% | 132,700 |
2018/09/18 | 1,777 | 1,796 | 1,737 | 1,752 | -32 | -1.8% | 89,500 |
2018/09/14 | 1,831 | 1,837 | 1,770 | 1,784 | -46 | -2.5% | 105,000 |
2018/09/13 | 1,820 | 1,876 | 1,784 | 1,830 | -10 | -0.5% | 236,300 |
2018/09/12 | 1,649 | 1,840 | 1,649 | 1,840 | +170 | +10.2% | 418,700 |
2018/09/11 | 1,575 | 1,691 | 1,573 | 1,670 | +177 | +11.9% | 303,800 |
2018/09/10 | 1,511 | 1,526 | 1,493 | 1,493 | -33 | -2.2% | 30,200 |
2018/09/07 | 1,537 | 1,549 | 1,497 | 1,526 | -15 | -1% | 64,000 |
2018/09/06 | 1,534 | 1,555 | 1,519 | 1,541 | ±0 | ±0% | 64,300 |
2018/09/05 | 1,580 | 1,594 | 1,541 | 1,541 | -42 | -2.7% | 77,200 |
2018/09/04 | 1,583 | 1,606 | 1,565 | 1,583 | +11 | +0.7% | 47,000 |
2018/09/03 | 1,605 | 1,613 | 1,566 | 1,572 | -29 | -1.8% | 58,800 |
2018/08/31 | 1,631 | 1,631 | 1,601 | 1,601 | -41 | -2.5% | 44,500 |
2018/08/30 | 1,627 | 1,656 | 1,616 | 1,642 | +16 | +1% | 58,300 |
2018/08/29 | 1,626 | 1,645 | 1,612 | 1,626 | +13 | +0.8% | 36,400 |
2018/08/28 | 1,650 | 1,650 | 1,598 | 1,613 | -24 | -1.5% | 46,200 |
2018/08/27 | 1,658 | 1,664 | 1,630 | 1,637 | -21 | -1.3% | 51,600 |
2018/08/24 | 1,600 | 1,663 | 1,600 | 1,658 | +74 | +4.7% | 99,100 |
2018/08/23 | 1,553 | 1,587 | 1,544 | 1,584 | +54 | +3.5% | 54,000 |
2018/08/22 | 1,528 | 1,530 | 1,466 | 1,530 | +9 | +0.6% | 141,000 |
2018/08/21 | 1,543 | 1,564 | 1,514 | 1,521 | -29 | -1.9% | 68,100 |
2018/08/20 | 1,556 | 1,576 | 1,544 | 1,550 | +3 | +0.2% | 54,900 |
2018/08/17 | 1,576 | 1,579 | 1,510 | 1,547 | -14 | -0.9% | 100,300 |
2018/08/16 | 1,575 | 1,594 | 1,560 | 1,561 | -14 | -0.9% | 49,400 |
2018/08/15 | 1,605 | 1,612 | 1,575 | 1,575 | -19 | -1.2% | 41,000 |
2018/08/14 | 1,580 | 1,606 | 1,565 | 1,594 | +35 | +2.2% | 60,300 |
2018/08/13 | 1,565 | 1,593 | 1,557 | 1,559 | -20 | -1.3% | 106,000 |
2018/08/10 | 1,603 | 1,614 | 1,574 | 1,579 | -17 | -1.1% | 39,000 |
2018/08/09 | 1,581 | 1,605 | 1,559 | 1,596 | +12 | +0.8% | 51,900 |
2018/08/08 | 1,559 | 1,598 | 1,559 | 1,584 | +28 | +1.8% | 54,900 |
2018/08/07 | 1,533 | 1,569 | 1,533 | 1,556 | +20 | +1.3% | 55,500 |
2018/08/06 | 1,570 | 1,575 | 1,535 | 1,536 | -34 | -2.2% | 65,100 |
2018/08/03 | 1,601 | 1,612 | 1,568 | 1,570 | -14 | -0.9% | 66,000 |
2018/08/02 | 1,600 | 1,620 | 1,583 | 1,584 | -8 | -0.5% | 80,000 |
2018/08/01 | 1,620 | 1,632 | 1,592 | 1,592 | -30 | -1.8% | 144,900 |
2018/07/31 | 1,670 | 1,670 | 1,619 | 1,622 | -58 | -3.5% | 104,500 |
2018/07/30 | 1,726 | 1,726 | 1,675 | 1,680 | -50 | -2.9% | 71,600 |
2018/07/27 | 1,701 | 1,766 | 1,701 | 1,730 | +21 | +1.2% | 91,300 |
2018/07/26 | 1,656 | 1,723 | 1,656 | 1,709 | +53 | +3.2% | 123,400 |
2018/07/25 | 1,703 | 1,710 | 1,652 | 1,656 | -63 | -3.7% | 177,900 |
2018/07/24 | 1,751 | 1,762 | 1,703 | 1,719 | -32 | -1.8% | 116,000 |
1651~
1700
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% | 10.56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 |
KNTCT | 104,100円 | +8.6% | +7.7% | 0.00% | 4.18倍 | 3.36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 | 4.44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