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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 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 |
| 2017/02/20 | 1,229.5 | 1,236 | 1,220.5 | 1,225 | -12 | -1% | 48,800 |
| 2017/02/17 | 1,230 | 1,244.5 | 1,215.5 | 1,237 | +8 | +0.7% | 49,600 |
| 2017/02/16 | 1,224.5 | 1,234 | 1,217 | 1,229 | +2.5 | +0.2% | 54,800 |
| 2017/02/15 | 1,242 | 1,251 | 1,224 | 1,226.5 | -13.5 | -1.1% | 91,800 |
| 2017/02/14 | 1,249.5 | 1,259.5 | 1,220 | 1,240 | -0.5 | ±0% | 193,400 |
| 2017/02/13 | 1,278 | 1,278 | 1,221.5 | 1,240.5 | -62.5 | -4.8% | 282,000 |
| 2017/02/10 | 1,258.5 | 1,359 | 1,258 | 1,303 | +59.5 | +4.8% | 371,600 |
| 2017/02/09 | 1,237.5 | 1,258.5 | 1,233 | 1,243.5 | +20 | +1.6% | 95,000 |
| 2017/02/08 | 1,220.5 | 1,232.5 | 1,205 | 1,223.5 | +3.5 | +0.3% | 74,600 |
| 2017/02/07 | 1,235.5 | 1,235.5 | 1,194 | 1,220 | -28 | -2.2% | 121,600 |
| 2017/02/06 | 1,230 | 1,259 | 1,214.5 | 1,248 | +22.5 | +1.8% | 116,400 |
| 2017/02/03 | 1,262.5 | 1,264.5 | 1,221.5 | 1,225.5 | -37 | -2.9% | 165,600 |
| 2017/02/02 | 1,340 | 1,375 | 1,256 | 1,262.5 | -72.5 | -5.4% | 297,600 |
| 2017/02/01 | 1,221.5 | 1,338 | 1,218 | 1,335 | +113.5 | +9.3% | 418,800 |
| 2017/01/31 | 1,232 | 1,245 | 1,211 | 1,221.5 | -35.5 | -2.8% | 191,000 |
| 2017/01/30 | 1,287.5 | 1,296.5 | 1,244 | 1,257 | -40.5 | -3.1% | 223,000 |
2051～
2100
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
