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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,558 | 1,559 | 1,533 | 1,559 | +1 | +0.1% | 78,700 |
2023/09/26 | 1,565 | 1,583 | 1,556 | 1,558 | -5 | -0.3% | 63,200 |
2023/09/25 | 1,552 | 1,569 | 1,543 | 1,563 | +13 | +0.8% | 49,100 |
2023/09/22 | 1,540 | 1,556 | 1,534 | 1,550 | +4 | +0.3% | 60,000 |
2023/09/21 | 1,550 | 1,582 | 1,544 | 1,546 | +3 | +0.2% | 91,900 |
2023/09/20 | 1,550 | 1,552 | 1,537 | 1,543 | -11 | -0.7% | 57,600 |
2023/09/19 | 1,547 | 1,557 | 1,538 | 1,554 | +21 | +1.4% | 82,600 |
2023/09/15 | 1,511 | 1,533 | 1,503 | 1,533 | +24 | +1.6% | 66,200 |
2023/09/14 | 1,512 | 1,516 | 1,508 | 1,509 | -7 | -0.5% | 60,300 |
2023/09/13 | 1,510 | 1,524 | 1,509 | 1,516 | +6 | +0.4% | 95,800 |
2023/09/12 | 1,520 | 1,528 | 1,508 | 1,510 | -10 | -0.7% | 100,200 |
2023/09/11 | 1,527 | 1,534 | 1,510 | 1,520 | -7 | -0.5% | 53,600 |
2023/09/08 | 1,540 | 1,545 | 1,518 | 1,527 | -25 | -1.6% | 122,500 |
2023/09/07 | 1,560 | 1,560 | 1,549 | 1,552 | -10 | -0.6% | 59,100 |
2023/09/06 | 1,563 | 1,565 | 1,548 | 1,562 | +2 | +0.1% | 62,000 |
2023/09/05 | 1,568 | 1,570 | 1,553 | 1,560 | -19 | -1.2% | 88,000 |
2023/09/04 | 1,569 | 1,587 | 1,569 | 1,579 | +15 | +1% | 81,200 |
2023/09/01 | 1,530 | 1,564 | 1,524 | 1,564 | +40 | +2.6% | 99,000 |
2023/08/31 | 1,516 | 1,529 | 1,512 | 1,524 | +9 | +0.6% | 53,700 |
2023/08/30 | 1,535 | 1,535 | 1,510 | 1,515 | -3 | -0.2% | 79,800 |
2023/08/29 | 1,510 | 1,528 | 1,506 | 1,518 | +14 | +0.9% | 118,900 |
2023/08/28 | 1,511 | 1,511 | 1,499 | 1,504 | -15 | -1% | 100,800 |
2023/08/25 | 1,504 | 1,525 | 1,500 | 1,519 | -2 | -0.1% | 79,700 |
2023/08/24 | 1,547 | 1,556 | 1,517 | 1,521 | -21 | -1.4% | 95,200 |
2023/08/23 | 1,511 | 1,542 | 1,500 | 1,542 | +36 | +2.4% | 78,200 |
2023/08/22 | 1,518 | 1,528 | 1,498 | 1,506 | -3 | -0.2% | 90,900 |
2023/08/21 | 1,473 | 1,518 | 1,471 | 1,509 | +38 | +2.6% | 132,100 |
2023/08/18 | 1,468 | 1,475 | 1,462 | 1,471 | -14 | -0.9% | 96,600 |
2023/08/17 | 1,497 | 1,501 | 1,474 | 1,485 | -12 | -0.8% | 118,400 |
2023/08/16 | 1,523 | 1,523 | 1,497 | 1,497 | -33 | -2.2% | 168,400 |
2023/08/15 | 1,559 | 1,559 | 1,529 | 1,530 | -27 | -1.7% | 99,300 |
2023/08/14 | 1,561 | 1,583 | 1,551 | 1,557 | +2 | +0.1% | 74,700 |
2023/08/10 | 1,581 | 1,581 | 1,547 | 1,555 | -42 | -2.6% | 109,900 |
2023/08/09 | 1,536 | 1,610 | 1,523 | 1,597 | +61 | +4% | 140,000 |
2023/08/08 | 1,557 | 1,559 | 1,535 | 1,536 | -21 | -1.3% | 114,900 |
2023/08/07 | 1,555 | 1,563 | 1,541 | 1,557 | -6 | -0.4% | 94,800 |
2023/08/04 | 1,584 | 1,584 | 1,553 | 1,563 | -29 | -1.8% | 150,800 |
2023/08/03 | 1,600 | 1,608 | 1,590 | 1,592 | -17 | -1.1% | 91,700 |
2023/08/02 | 1,611 | 1,619 | 1,601 | 1,609 | -20 | -1.2% | 76,600 |
2023/08/01 | 1,637 | 1,644 | 1,627 | 1,629 | -21 | -1.3% | 66,800 |
2023/07/31 | 1,645 | 1,660 | 1,639 | 1,650 | +7 | +0.4% | 92,400 |
2023/07/28 | 1,649 | 1,650 | 1,624 | 1,643 | -35 | -2.1% | 182,000 |
2023/07/27 | 1,695 | 1,705 | 1,667 | 1,678 | -11 | -0.7% | 114,300 |
2023/07/26 | 1,703 | 1,704 | 1,672 | 1,689 | -28 | -1.6% | 133,200 |
2023/07/25 | 1,719 | 1,720 | 1,701 | 1,717 | -15 | -0.9% | 70,700 |
2023/07/24 | 1,735 | 1,748 | 1,724 | 1,732 | -3 | -0.2% | 38,700 |
2023/07/21 | 1,747 | 1,748 | 1,718 | 1,735 | -15 | -0.9% | 45,200 |
2023/07/20 | 1,783 | 1,794 | 1,750 | 1,750 | -53 | -2.9% | 65,100 |
2023/07/19 | 1,812 | 1,835 | 1,785 | 1,803 | -10 | -0.6% | 136,500 |
2023/07/18 | 1,759 | 1,840 | 1,754 | 1,813 | +94 | +5.5% | 324,300 |
151~
200
件表示中 / 4510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 | 170,700円 | +5.5% | +22.2% | 3.40% | 9.49倍 | 2.10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 | 130,900円 | - | - | - | - | 17.21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 |
スタジオアリス | 204,700円 | +1.1% | +13.7% | 2.44% | 27.81倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の4割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
エフアンドエム | 221,800円 | +29.3% | +6.0% | 1.71% | 16.68倍 | 2.95倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
コプロHD | 165,900円 | +29.3% | +59.7% | 3.01% | 23.12倍 | 4.31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 |
市場注目の銘柄
チャート関連のコラム