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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/05/08 | 1,350 | 1,350 | 1,313 | 1,322.5 | +12 | +0.9% | 154,200 |
| 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 |
2001～
2050
件表示中 / 4830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 | 149,100円 | +4.6% | +15.8% | 4.02% | 10.40倍 | 1.61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 |
| エイジス | 294,700円 | +9.0% | -19.8% | 3.22% | 12.02倍 | 0.99倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ポート | 222,500円 | +27.5% | +17.7% | 0.54% | 12.89倍 | 3.44倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| エフ・コード | 245,800円 | +94.9% | +53.8% | 0.00% | 23.35倍 | 4.45倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| リソル | 546,000円 | +5.6% | +9.1% | 1.83% | 14.80倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
