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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,417 | 1,427 | 1,417 | 1,425 | -4 | -0.3% | 13,500 |
| 2024/08/27 | 1,407 | 1,430 | 1,405 | 1,429 | +22 | +1.6% | 46,000 |
| 2024/08/26 | 1,404 | 1,421 | 1,403 | 1,407 | -5 | -0.4% | 35,900 |
| 2024/08/23 | 1,400 | 1,415 | 1,397 | 1,412 | +11 | +0.8% | 30,400 |
| 2024/08/22 | 1,398 | 1,404 | 1,394 | 1,401 | +14 | +1% | 28,000 |
| 2024/08/21 | 1,382 | 1,395 | 1,382 | 1,387 | -3 | -0.2% | 29,200 |
| 2024/08/20 | 1,382 | 1,399 | 1,382 | 1,390 | +3 | +0.2% | 54,900 |
| 2024/08/19 | 1,391 | 1,403 | 1,381 | 1,387 | -7 | -0.5% | 42,700 |
| 2024/08/16 | 1,393 | 1,404 | 1,387 | 1,394 | +15 | +1.1% | 89,000 |
| 2024/08/15 | 1,374 | 1,388 | 1,370 | 1,379 | +7 | +0.5% | 44,900 |
| 2024/08/14 | 1,355 | 1,372 | 1,348 | 1,372 | +26 | +1.9% | 41,700 |
| 2024/08/13 | 1,337 | 1,349 | 1,326 | 1,346 | +4 | +0.3% | 51,600 |
| 2024/08/09 | 1,326 | 1,358 | 1,316 | 1,342 | +38 | +2.9% | 60,200 |
| 2024/08/08 | 1,318 | 1,343 | 1,302 | 1,304 | -18 | -1.4% | 116,900 |
| 2024/08/07 | 1,335 | 1,371 | 1,319 | 1,322 | -30 | -2.2% | 102,200 |
| 2024/08/06 | 1,308 | 1,369 | 1,291 | 1,352 | +134 | +11% | 130,300 |
| 2024/08/05 | 1,330 | 1,331 | 1,207 | 1,218 | -158 | -11.5% | 294,900 |
| 2024/08/02 | 1,385 | 1,398 | 1,368 | 1,376 | -26 | -1.9% | 168,300 |
| 2024/08/01 | 1,429 | 1,429 | 1,402 | 1,402 | -40 | -2.8% | 130,100 |
| 2024/07/31 | 1,446 | 1,446 | 1,425 | 1,442 | ±0 | ±0% | 76,800 |
| 2024/07/30 | 1,460 | 1,460 | 1,442 | 1,442 | -20 | -1.4% | 56,500 |
| 2024/07/29 | 1,450 | 1,463 | 1,448 | 1,462 | +23 | +1.6% | 59,100 |
| 2024/07/26 | 1,448 | 1,449 | 1,435 | 1,439 | -2 | -0.1% | 45,500 |
| 2024/07/25 | 1,418 | 1,449 | 1,417 | 1,441 | +19 | +1.3% | 73,700 |
| 2024/07/24 | 1,438 | 1,439 | 1,422 | 1,422 | -18 | -1.3% | 118,100 |
| 2024/07/23 | 1,441 | 1,449 | 1,432 | 1,440 | -2 | -0.1% | 97,600 |
| 2024/07/22 | 1,450 | 1,455 | 1,435 | 1,442 | -10 | -0.7% | 93,900 |
| 2024/07/19 | 1,465 | 1,465 | 1,450 | 1,452 | -5 | -0.3% | 89,100 |
| 2024/07/18 | 1,460 | 1,470 | 1,455 | 1,457 | +2 | +0.1% | 93,300 |
| 2024/07/17 | 1,465 | 1,479 | 1,452 | 1,455 | +3 | +0.2% | 196,600 |
| 2024/07/16 | 1,525 | 1,525 | 1,452 | 1,452 | -121 | -7.7% | 504,600 |
| 2024/07/12 | 1,547 | 1,573 | 1,545 | 1,573 | +26 | +1.7% | 73,100 |
| 2024/07/11 | 1,540 | 1,547 | 1,535 | 1,547 | +18 | +1.2% | 49,100 |
| 2024/07/10 | 1,539 | 1,539 | 1,515 | 1,529 | -14 | -0.9% | 61,400 |
| 2024/07/09 | 1,533 | 1,548 | 1,533 | 1,543 | +9 | +0.6% | 52,200 |
| 2024/07/08 | 1,546 | 1,549 | 1,526 | 1,534 | -4 | -0.3% | 67,900 |
| 2024/07/05 | 1,546 | 1,548 | 1,532 | 1,538 | -11 | -0.7% | 48,500 |
| 2024/07/04 | 1,545 | 1,552 | 1,540 | 1,549 | +14 | +0.9% | 43,700 |
| 2024/07/03 | 1,540 | 1,545 | 1,535 | 1,535 | +4 | +0.3% | 39,000 |
| 2024/07/02 | 1,537 | 1,537 | 1,522 | 1,531 | -3 | -0.2% | 50,600 |
| 2024/07/01 | 1,540 | 1,543 | 1,524 | 1,534 | +9 | +0.6% | 41,400 |
| 2024/06/28 | 1,549 | 1,549 | 1,519 | 1,525 | -12 | -0.8% | 42,100 |
| 2024/06/27 | 1,527 | 1,547 | 1,524 | 1,537 | +13 | +0.9% | 47,600 |
| 2024/06/26 | 1,522 | 1,524 | 1,515 | 1,524 | +3 | +0.2% | 48,200 |
| 2024/06/25 | 1,504 | 1,522 | 1,503 | 1,521 | +19 | +1.3% | 57,000 |
| 2024/06/24 | 1,503 | 1,514 | 1,496 | 1,502 | -1 | -0.1% | 49,300 |
| 2024/06/21 | 1,497 | 1,520 | 1,497 | 1,503 | +12 | +0.8% | 70,200 |
| 2024/06/20 | 1,498 | 1,503 | 1,486 | 1,491 | -9 | -0.6% | 56,100 |
| 2024/06/19 | 1,500 | 1,505 | 1,497 | 1,500 | +1 | +0.1% | 40,100 |
| 2024/06/18 | 1,504 | 1,510 | 1,497 | 1,499 | -6 | -0.4% | 33,200 |
151～
200
件表示中 / 4735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 | 143,500円 | +4.2% | +1.2% | 4.04% | 11.01倍 | 1.65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 |
| コプロＨＤ | 148,900円 | +24.5% | +22.7% | 4.03% | 16.16倍 | 3.75倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| アイモバイル | 51,100円 | +22.8% | +25.2% | 5.09% | 10.01倍 | 1.75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 |
| ＭＳＯＬ | 171,900円 | +1.4% | - | 1.86% | 13.48倍 | 5.10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 |
| オリコンＨＤ | 466,000円 | +0.8% | +11.9% | 4.29% | 9.58倍 | 1.14倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
