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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 957.5 | 972.5 | 955 | 967 | +14.5 | +1.5% | 119,000 |
| 2016/09/21 | 925 | 956 | 925 | 952.5 | +36.5 | +4% | 119,000 |
| 2016/09/20 | 910 | 924 | 900.5 | 916 | -7.5 | -0.8% | 119,000 |
| 2016/09/16 | 925 | 940 | 918.5 | 923.5 | -6.5 | -0.7% | 67,600 |
| 2016/09/15 | 939.5 | 946 | 927 | 930 | -9.5 | -1% | 52,400 |
| 2016/09/14 | 955 | 958.5 | 937.5 | 939.5 | -20 | -2.1% | 76,800 |
| 2016/09/13 | 945.5 | 967.5 | 945.5 | 959.5 | +16 | +1.7% | 42,600 |
| 2016/09/12 | 952 | 954 | 941 | 943.5 | -17 | -1.8% | 97,000 |
| 2016/09/09 | 975 | 983.5 | 960.5 | 960.5 | -11 | -1.1% | 91,000 |
| 2016/09/08 | 982 | 982 | 954 | 971.5 | -1.5 | -0.2% | 100,600 |
| 2016/09/07 | 963 | 987.5 | 963 | 973 | -5 | -0.5% | 94,000 |
| 2016/09/06 | 957.5 | 981.5 | 955.5 | 978 | +17 | +1.8% | 64,200 |
| 2016/09/05 | 958 | 970.5 | 951 | 961 | +5.5 | +0.6% | 80,400 |
| 2016/09/02 | 968 | 978 | 955 | 955.5 | -12.5 | -1.3% | 60,400 |
| 2016/09/01 | 986.5 | 986.5 | 965.5 | 968 | -11.5 | -1.2% | 56,200 |
| 2016/08/31 | 987 | 990 | 944 | 979.5 | -7.5 | -0.8% | 173,400 |
| 2016/08/30 | 973.5 | 987 | 946.5 | 987 | +3 | +0.3% | 187,800 |
| 2016/08/29 | 1,020 | 1,038.5 | 976.5 | 984 | -47 | -4.6% | 180,800 |
| 2016/08/26 | 1,049 | 1,067 | 1,030.5 | 1,031 | -29.5 | -2.8% | 41,800 |
| 2016/08/25 | 1,067.5 | 1,084.5 | 1,055.5 | 1,060.5 | -7 | -0.7% | 48,400 |
| 2016/08/24 | 1,067.5 | 1,078 | 1,052.5 | 1,067.5 | -5.5 | -0.5% | 40,600 |
| 2016/08/23 | 1,046 | 1,079 | 1,046 | 1,073 | +13 | +1.2% | 48,800 |
| 2016/08/22 | 1,072.5 | 1,079.5 | 1,046 | 1,060 | +8 | +0.8% | 82,000 |
| 2016/08/19 | 1,044 | 1,061 | 1,015 | 1,052 | +5 | +0.5% | 91,800 |
| 2016/08/18 | 1,061.5 | 1,080.5 | 1,044.5 | 1,047 | -29.5 | -2.7% | 112,800 |
| 2016/08/17 | 1,101 | 1,120 | 1,072 | 1,076.5 | -40.5 | -3.6% | 113,800 |
| 2016/08/16 | 1,096.5 | 1,123.5 | 1,089.5 | 1,117 | +29 | +2.7% | 117,200 |
| 2016/08/15 | 1,132.5 | 1,132.5 | 1,084.5 | 1,088 | -47 | -4.1% | 142,200 |
| 2016/08/12 | 1,149.5 | 1,153.5 | 1,131.5 | 1,135 | -7 | -0.6% | 60,800 |
| 2016/08/10 | 1,127 | 1,162.5 | 1,111.5 | 1,142 | +22 | +2% | 81,800 |
| 2016/08/09 | 1,115.5 | 1,124.5 | 1,072 | 1,120 | +29.5 | +2.7% | 85,400 |
| 2016/08/08 | 1,109.5 | 1,129.5 | 1,085 | 1,090.5 | -7.5 | -0.7% | 119,400 |
| 2016/08/05 | 1,115 | 1,172 | 1,094.5 | 1,098 | -27 | -2.4% | 177,600 |
| 2016/08/04 | 1,212 | 1,214.5 | 1,113 | 1,125 | -98 | -8% | 202,200 |
| 2016/08/03 | 1,275.5 | 1,285 | 1,220.5 | 1,223 | -75.5 | -5.8% | 107,200 |
| 2016/08/02 | 1,251 | 1,323.5 | 1,245 | 1,298.5 | +25.5 | +2% | 253,600 |
| 2016/08/01 | 1,242.5 | 1,274 | 1,218 | 1,273 | +30.5 | +2.5% | 145,400 |
| 2016/07/29 | 1,208 | 1,243 | 1,200.5 | 1,242.5 | +29 | +2.4% | 99,800 |
| 2016/07/28 | 1,200.5 | 1,224 | 1,195.5 | 1,213.5 | -8 | -0.7% | 83,000 |
| 2016/07/27 | 1,201 | 1,227.5 | 1,185 | 1,221.5 | +3.5 | +0.3% | 167,600 |
| 2016/07/26 | 1,207.5 | 1,230 | 1,192 | 1,218 | -11 | -0.9% | 87,000 |
| 2016/07/25 | 1,229 | 1,250 | 1,201 | 1,229 | +3 | +0.2% | 115,800 |
| 2016/07/22 | 1,237.5 | 1,268 | 1,215 | 1,226 | -21.5 | -1.7% | 110,800 |
| 2016/07/21 | 1,298.5 | 1,303 | 1,235.5 | 1,247.5 | -32 | -2.5% | 290,000 |
| 2016/07/20 | 1,245.5 | 1,297.5 | 1,234 | 1,279.5 | +70.5 | +5.8% | 425,400 |
| 2016/07/19 | 1,137.5 | 1,209 | 1,123 | 1,209 | +60.5 | +5.3% | 248,600 |
| 2016/07/15 | 1,193 | 1,194.5 | 1,140.5 | 1,148.5 | -52 | -4.3% | 232,800 |
| 2016/07/14 | 1,275 | 1,285 | 1,193.5 | 1,200.5 | -60.5 | -4.8% | 176,000 |
| 2016/07/13 | 1,279.5 | 1,287 | 1,234 | 1,261 | +13 | +1% | 192,200 |
| 2016/07/12 | 1,310 | 1,324 | 1,227 | 1,248 | -29.5 | -2.3% | 384,000 |
2151～
2200
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
