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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,740 | 1,867.5 | 1,697.5 | 1,780 | +170 | +10.6% | 896,400 |
| 2017/07/14 | 1,607.5 | 1,620 | 1,587.5 | 1,610 | +10 | +0.6% | 62,600 |
| 2017/07/13 | 1,592.5 | 1,612.5 | 1,592.5 | 1,600 | +7.5 | +0.5% | 42,600 |
| 2017/07/12 | 1,610 | 1,620 | 1,577.5 | 1,592.5 | -17.5 | -1.1% | 66,600 |
| 2017/07/11 | 1,592.5 | 1,617.5 | 1,572.5 | 1,610 | +35 | +2.2% | 50,000 |
| 2017/07/10 | 1,605 | 1,612.5 | 1,575 | 1,575 | -7.5 | -0.5% | 50,000 |
| 2017/07/07 | 1,562.5 | 1,582.5 | 1,550 | 1,582.5 | +20 | +1.3% | 87,200 |
| 2017/07/06 | 1,605 | 1,610 | 1,555 | 1,562.5 | -30 | -1.9% | 91,400 |
| 2017/07/05 | 1,575 | 1,617.5 | 1,575 | 1,592.5 | +17.5 | +1.1% | 82,800 |
| 2017/07/04 | 1,610 | 1,625 | 1,570 | 1,575 | -10 | -0.6% | 176,800 |
| 2017/07/03 | 1,622.5 | 1,625 | 1,565 | 1,585 | -5 | -0.3% | 159,000 |
| 2017/06/30 | 1,627.5 | 1,630 | 1,582.5 | 1,590 | -70 | -4.2% | 220,400 |
| 2017/06/29 | 1,680 | 1,680 | 1,625 | 1,660 | +10 | +0.6% | 113,800 |
| 2017/06/28 | 1,722.5 | 1,722.5 | 1,645 | 1,650 | -82.5 | -4.8% | 127,000 |
| 2017/06/27 | 1,745 | 1,745 | 1,692.5 | 1,732.5 | +5 | +0.3% | 114,600 |
| 2017/06/26 | 1,670 | 1,737.5 | 1,670 | 1,727.5 | +50 | +3% | 89,000 |
| 2017/06/23 | 1,705 | 1,712.5 | 1,662.5 | 1,677.5 | -37.5 | -2.2% | 137,200 |
| 2017/06/22 | 1,747.5 | 1,747.5 | 1,710 | 1,715 | -35 | -2% | 86,200 |
| 2017/06/21 | 1,745 | 1,760 | 1,707.5 | 1,750 | +12.5 | +0.7% | 175,000 |
| 2017/06/20 | 1,700 | 1,767.5 | 1,675 | 1,737.5 | +57.5 | +3.4% | 178,800 |
| 2017/06/19 | 1,615 | 1,695 | 1,615 | 1,680 | +77.5 | +4.8% | 173,000 |
| 2017/06/16 | 1,605 | 1,617.5 | 1,585 | 1,602.5 | -22.5 | -1.4% | 80,600 |
| 2017/06/15 | 1,657.5 | 1,657.5 | 1,607.5 | 1,625 | -10 | -0.6% | 86,600 |
| 2017/06/14 | 1,660 | 1,667.5 | 1,607.5 | 1,635 | -10 | -0.6% | 201,800 |
| 2017/06/13 | 1,630 | 1,660 | 1,622.5 | 1,645 | +25 | +1.5% | 156,400 |
| 2017/06/12 | 1,565 | 1,637.5 | 1,560 | 1,620 | +52.5 | +3.3% | 212,200 |
| 2017/06/09 | 1,595 | 1,595 | 1,557.5 | 1,567.5 | -42.5 | -2.6% | 119,800 |
| 2017/06/08 | 1,525 | 1,635 | 1,525 | 1,610 | +112 | +7.5% | 390,200 |
| 2017/06/07 | 1,515 | 1,542.5 | 1,488.5 | 1,498 | -32 | -2.1% | 213,600 |
| 2017/06/06 | 1,557.5 | 1,565 | 1,510 | 1,530 | -27.5 | -1.8% | 213,200 |
| 2017/06/05 | 1,557.5 | 1,615 | 1,550 | 1,557.5 | +2.5 | +0.2% | 240,600 |
| 2017/06/02 | 1,580 | 1,640 | 1,552.5 | 1,555 | +5 | +0.3% | 350,400 |
| 2017/06/01 | 1,562.5 | 1,597.5 | 1,535 | 1,550 | +10 | +0.6% | 280,200 |
| 2017/05/31 | 1,507.5 | 1,545 | 1,502.5 | 1,540 | +47 | +3.1% | 254,600 |
| 2017/05/30 | 1,420 | 1,510 | 1,420 | 1,493 | +81 | +5.7% | 296,800 |
| 2017/05/29 | 1,381.5 | 1,428.5 | 1,381.5 | 1,412 | +21.5 | +1.5% | 266,800 |
| 2017/05/26 | 1,405 | 1,415 | 1,378 | 1,390.5 | -27 | -1.9% | 323,200 |
| 2017/05/25 | 1,462 | 1,476.5 | 1,391 | 1,417.5 | -59.5 | -4% | 329,000 |
| 2017/05/24 | 1,463 | 1,493.5 | 1,458 | 1,477 | +14.5 | +1% | 156,800 |
| 2017/05/23 | 1,467.5 | 1,482 | 1,456.5 | 1,462.5 | +2.5 | +0.2% | 87,400 |
| 2017/05/22 | 1,459 | 1,480 | 1,449.5 | 1,460 | +15 | +1% | 132,400 |
| 2017/05/19 | 1,482.5 | 1,492.5 | 1,442 | 1,445 | -19.5 | -1.3% | 130,400 |
| 2017/05/18 | 1,450 | 1,494 | 1,449.5 | 1,464.5 | -21.5 | -1.4% | 153,000 |
| 2017/05/17 | 1,460 | 1,510 | 1,440.5 | 1,486 | +13.5 | +0.9% | 192,800 |
| 2017/05/16 | 1,425 | 1,487.5 | 1,424.5 | 1,472.5 | +56 | +4% | 291,200 |
| 2017/05/15 | 1,383 | 1,423.5 | 1,383 | 1,416.5 | +36 | +2.6% | 134,400 |
| 2017/05/12 | 1,392.5 | 1,404.5 | 1,375 | 1,380.5 | -12 | -0.9% | 66,800 |
| 2017/05/11 | 1,390.5 | 1,414 | 1,374.5 | 1,392.5 | +8.5 | +0.6% | 192,400 |
| 2017/05/10 | 1,343 | 1,389.5 | 1,339.5 | 1,384 | +66 | +5% | 224,800 |
| 2017/05/09 | 1,327 | 1,337.5 | 1,315.5 | 1,318 | -4.5 | -0.3% | 87,800 |
1951～
2000
件表示中 / 4797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 | 139,100円 | +4.2% | +1.2% | 4.17% | 10.68倍 | 1.60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 |
| ＭＳＯＬ | 169,200円 | +1.4% | - | 1.89% | 13.28倍 | 5.02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 |
| リソル | 512,000円 | +5.6% | +9.1% | 1.95% | 13.88倍 | 1.76倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ジーニー | 156,400円 | +35.2% | +14.7% | 0.00% | 9.66倍 | 2.40倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ライズ | 114,000円 | +24.2% | +18.8% | 1.23% | 16.86倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
