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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 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 |
| 2017/01/27 | 1,255 | 1,300 | 1,235 | 1,297.5 | +55.5 | +4.5% | 280,200 |
| 2017/01/26 | 1,297 | 1,299 | 1,235 | 1,242 | -39.5 | -3.1% | 355,600 |
| 2017/01/25 | 1,305 | 1,308.5 | 1,273.5 | 1,281.5 | -12 | -0.9% | 295,400 |
| 2017/01/24 | 1,305 | 1,320 | 1,270.5 | 1,293.5 | -15.5 | -1.2% | 264,200 |
| 2017/01/23 | 1,275 | 1,315 | 1,250.5 | 1,309 | +25 | +1.9% | 405,200 |
| 2017/01/20 | 1,227 | 1,286 | 1,200 | 1,284 | +44.5 | +3.6% | 449,000 |
| 2017/01/19 | 1,189 | 1,255 | 1,189 | 1,239.5 | +59.5 | +5% | 447,000 |
| 2017/01/18 | 1,126 | 1,189 | 1,113 | 1,180 | +49 | +4.3% | 345,600 |
| 2017/01/17 | 1,125 | 1,159.5 | 1,122.5 | 1,131 | +7.5 | +0.7% | 258,600 |
| 2017/01/16 | 1,119.5 | 1,169 | 1,119 | 1,123.5 | +36.5 | +3.4% | 406,000 |
| 2017/01/13 | 1,025 | 1,092.5 | 1,023 | 1,087 | +63 | +6.2% | 269,800 |
| 2017/01/12 | 1,050 | 1,078.5 | 1,017.5 | 1,024 | -21 | -2% | 255,000 |
| 2017/01/11 | 1,055 | 1,123 | 1,041 | 1,045 | +24 | +2.4% | 495,200 |
| 2017/01/10 | 982.5 | 1,023.5 | 981.5 | 1,021 | +44 | +4.5% | 111,800 |
| 2017/01/06 | 959.5 | 982 | 959.5 | 977 | +18 | +1.9% | 82,400 |
| 2017/01/05 | 950 | 962 | 940 | 959 | +10 | +1.1% | 40,000 |
| 2017/01/04 | 965 | 967.5 | 944 | 949 | -6 | -0.6% | 63,000 |
| 2016/12/30 | 925.5 | 960 | 925.5 | 955 | +21 | +2.2% | 80,000 |
| 2016/12/29 | 944 | 947.5 | 928.5 | 934 | -10 | -1.1% | 32,000 |
| 2016/12/28 | 925 | 947.5 | 925 | 944 | +19 | +2.1% | 63,800 |
| 2016/12/27 | 937.5 | 939 | 925 | 925 | -12 | -1.3% | 39,200 |
| 2016/12/26 | 929 | 937 | 928.5 | 937 | +15 | +1.6% | 57,200 |
| 2016/12/22 | 931 | 932 | 917 | 922 | -9 | -1% | 50,000 |
| 2016/12/21 | 929 | 933 | 924.5 | 931 | -1 | -0.1% | 29,400 |
| 2016/12/20 | 933.5 | 933.5 | 923 | 932 | +3 | +0.3% | 29,000 |
| 2016/12/19 | 912.5 | 931 | 912.5 | 929 | +10.5 | +1.1% | 49,800 |
| 2016/12/16 | 910.5 | 922 | 905.5 | 918.5 | +12.5 | +1.4% | 37,600 |
| 2016/12/15 | 910 | 913 | 900 | 906 | -2.5 | -0.3% | 34,400 |
| 2016/12/14 | 924 | 924 | 908.5 | 908.5 | -9 | -1% | 26,800 |
| 2016/12/13 | 899 | 917.5 | 888.5 | 917.5 | +23 | +2.6% | 50,800 |
| 2016/12/12 | 888 | 906.5 | 878.5 | 894.5 | +6.5 | +0.7% | 66,600 |
| 2016/12/09 | 889 | 892.5 | 875.5 | 888 | -6.5 | -0.7% | 103,800 |
| 2016/12/08 | 907 | 909 | 892 | 894.5 | -9.5 | -1.1% | 68,600 |
2051～
2100
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
