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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,300 | 1,318.5 | 1,281.5 | 1,310.5 | +16 | +1.2% | 143,200 |
| 2017/05/01 | 1,297.5 | 1,300.5 | 1,277.5 | 1,294.5 | -1.5 | -0.1% | 109,000 |
| 2017/04/28 | 1,342 | 1,362.5 | 1,288.5 | 1,296 | -40 | -3% | 206,000 |
| 2017/04/27 | 1,365 | 1,396 | 1,323 | 1,336 | +8.5 | +0.6% | 334,200 |
| 2017/04/26 | 1,270 | 1,352 | 1,267.5 | 1,327.5 | +72.5 | +5.8% | 381,400 |
| 2017/04/25 | 1,234 | 1,263 | 1,224.5 | 1,255 | +28.5 | +2.3% | 137,400 |
| 2017/04/24 | 1,235.5 | 1,248 | 1,219.5 | 1,226.5 | +10 | +0.8% | 117,000 |
| 2017/04/21 | 1,225.5 | 1,225.5 | 1,196.5 | 1,216.5 | +0.5 | ±0% | 108,400 |
| 2017/04/20 | 1,228.5 | 1,248.5 | 1,211.5 | 1,216 | -4.5 | -0.4% | 151,200 |
| 2017/04/19 | 1,190 | 1,238 | 1,190 | 1,220.5 | +15.5 | +1.3% | 187,200 |
| 2017/04/18 | 1,207 | 1,224.5 | 1,186.5 | 1,205 | +2 | +0.2% | 101,000 |
| 2017/04/17 | 1,198 | 1,218 | 1,181.5 | 1,203 | -7 | -0.6% | 109,800 |
| 2017/04/14 | 1,218.5 | 1,228.5 | 1,183.5 | 1,210 | -22.5 | -1.8% | 200,200 |
| 2017/04/13 | 1,233.5 | 1,251.5 | 1,181.5 | 1,232.5 | -40 | -3.1% | 268,000 |
| 2017/04/12 | 1,322 | 1,322 | 1,251 | 1,272.5 | -61 | -4.6% | 249,200 |
| 2017/04/11 | 1,356 | 1,415 | 1,323 | 1,333.5 | -25 | -1.8% | 403,200 |
| 2017/04/10 | 1,372.5 | 1,375 | 1,354 | 1,358.5 | -5.5 | -0.4% | 113,600 |
| 2017/04/07 | 1,326 | 1,365 | 1,302 | 1,364 | +52 | +4% | 182,200 |
| 2017/04/06 | 1,338 | 1,338 | 1,302 | 1,312 | -33 | -2.5% | 154,000 |
| 2017/04/05 | 1,343.5 | 1,356.5 | 1,310.5 | 1,345 | -2 | -0.1% | 168,800 |
| 2017/04/04 | 1,400 | 1,400.5 | 1,340 | 1,347 | -62 | -4.4% | 159,000 |
| 2017/04/03 | 1,430 | 1,450 | 1,404 | 1,409 | -17 | -1.2% | 132,400 |
| 2017/03/31 | 1,464 | 1,473 | 1,424 | 1,426 | -41.5 | -2.8% | 180,800 |
| 2017/03/30 | 1,385 | 1,480.5 | 1,373 | 1,467.5 | +77 | +5.5% | 465,400 |
| 2017/03/29 | 1,365.5 | 1,397.5 | 1,354 | 1,390.5 | +25 | +1.8% | 98,200 |
| 2017/03/28 | 1,295 | 1,367 | 1,295 | 1,365.5 | +70.5 | +5.4% | 91,800 |
| 2017/03/27 | 1,335 | 1,341 | 1,293.5 | 1,295 | -62.5 | -4.6% | 105,200 |
| 2017/03/24 | 1,340 | 1,366 | 1,323 | 1,357.5 | +17.5 | +1.3% | 108,600 |
| 2017/03/23 | 1,370.5 | 1,375 | 1,335.5 | 1,340 | -48 | -3.5% | 134,400 |
| 2017/03/22 | 1,400 | 1,423 | 1,385 | 1,388 | -29.5 | -2.1% | 154,000 |
| 2017/03/21 | 1,372.5 | 1,434.5 | 1,372.5 | 1,417.5 | +57.5 | +4.2% | 157,600 |
| 2017/03/17 | 1,350 | 1,367 | 1,340 | 1,360 | ±0 | ±0% | 74,400 |
| 2017/03/16 | 1,348.5 | 1,365.5 | 1,333 | 1,360 | +11.5 | +0.9% | 69,600 |
| 2017/03/15 | 1,363 | 1,363 | 1,335.5 | 1,348.5 | -20 | -1.5% | 104,200 |
| 2017/03/14 | 1,373 | 1,379 | 1,350.5 | 1,368.5 | -13.5 | -1% | 96,200 |
| 2017/03/13 | 1,395 | 1,410 | 1,378 | 1,382 | -16.5 | -1.2% | 63,400 |
| 2017/03/10 | 1,422.5 | 1,434 | 1,395.5 | 1,398.5 | -10.5 | -0.7% | 132,400 |
| 2017/03/09 | 1,412 | 1,422.5 | 1,401.5 | 1,409 | +1.5 | +0.1% | 69,000 |
| 2017/03/08 | 1,375.5 | 1,412 | 1,375 | 1,407.5 | +31.5 | +2.3% | 117,800 |
| 2017/03/07 | 1,425 | 1,427.5 | 1,365 | 1,376 | -16.5 | -1.2% | 179,200 |
| 2017/03/06 | 1,414.5 | 1,414.5 | 1,382.5 | 1,392.5 | +1 | +0.1% | 86,400 |
| 2017/03/03 | 1,370 | 1,415 | 1,362.5 | 1,391.5 | +9 | +0.7% | 169,200 |
| 2017/03/02 | 1,375 | 1,387.5 | 1,337.5 | 1,382.5 | +40 | +3% | 132,600 |
| 2017/03/01 | 1,350.5 | 1,365 | 1,314 | 1,342.5 | -15 | -1.1% | 165,400 |
| 2017/02/28 | 1,304 | 1,399 | 1,304 | 1,357.5 | +65.5 | +5.1% | 505,200 |
| 2017/02/27 | 1,294.5 | 1,331 | 1,281 | 1,292 | -12.5 | -1% | 127,600 |
| 2017/02/24 | 1,273 | 1,315 | 1,260 | 1,304.5 | +18 | +1.4% | 136,200 |
| 2017/02/23 | 1,237 | 1,299.5 | 1,237 | 1,286.5 | +49 | +4% | 200,000 |
| 2017/02/22 | 1,225.5 | 1,243.5 | 1,217.5 | 1,237.5 | +11.5 | +0.9% | 68,200 |
| 2017/02/21 | 1,228.5 | 1,234.5 | 1,221 | 1,226 | +1 | +0.1% | 32,200 |
2001～
2050
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% | 10.57倍 | 1.58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 | 3.35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 | 4.43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 |
| 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
