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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,250 | 1,281.5 | 1,239 | 1,277.5 | +64.5 | +5.3% | 274,000 |
| 2016/07/08 | 1,170 | 1,227.5 | 1,140 | 1,213 | +30.5 | +2.6% | 237,600 |
| 2016/07/07 | 1,226.5 | 1,237.5 | 1,177.5 | 1,182.5 | -54 | -4.4% | 182,400 |
| 2016/07/06 | 1,212.5 | 1,247.5 | 1,200.5 | 1,236.5 | +6.5 | +0.5% | 197,200 |
| 2016/07/05 | 1,205 | 1,234.5 | 1,175.5 | 1,230 | +35.5 | +3% | 199,200 |
| 2016/07/04 | 1,165 | 1,199 | 1,138.5 | 1,194.5 | +27 | +2.3% | 239,800 |
| 2016/07/01 | 1,110 | 1,171 | 1,105.5 | 1,167.5 | +73 | +6.7% | 302,200 |
| 2016/06/30 | 1,125 | 1,134.5 | 1,092.5 | 1,094.5 | -3.5 | -0.3% | 165,200 |
| 2016/06/29 | 1,078 | 1,118.5 | 1,075.5 | 1,098 | +58 | +5.6% | 240,400 |
| 2016/06/28 | 1,015.5 | 1,072.5 | 1,015 | 1,040 | -44 | -4.1% | 209,800 |
| 2016/06/27 | 974 | 1,093.5 | 974 | 1,084 | +146.5 | +15.6% | 497,400 |
| 2016/06/24 | 1,003.5 | 1,024.5 | 890.5 | 937.5 | -53.5 | -5.4% | 316,800 |
| 2016/06/23 | 1,031 | 1,036.5 | 976 | 991 | -58 | -5.5% | 179,800 |
| 2016/06/22 | 1,034.5 | 1,055 | 1,015 | 1,049 | +21 | +2% | 204,400 |
| 2016/06/21 | 999 | 1,031.5 | 991.5 | 1,028 | +49 | +5% | 173,400 |
| 2016/06/20 | 992.5 | 1,007 | 975 | 979 | +7 | +0.7% | 127,600 |
| 2016/06/17 | 951.5 | 1,000 | 951.5 | 972 | +10.5 | +1.1% | 174,200 |
| 2016/06/16 | 1,014.5 | 1,018.5 | 949.5 | 961.5 | -42.5 | -4.2% | 240,400 |
| 2016/06/15 | 939 | 1,010 | 914.5 | 1,004 | +85 | +9.2% | 343,200 |
| 2016/06/14 | 965.5 | 975.5 | 912 | 919 | -60.5 | -6.2% | 281,600 |
| 2016/06/13 | 1,000.5 | 1,005.5 | 968 | 979.5 | -45.5 | -4.4% | 258,800 |
| 2016/06/10 | 1,069 | 1,069 | 1,022.5 | 1,025 | -50 | -4.7% | 229,600 |
| 2016/06/09 | 1,071 | 1,084 | 1,057.5 | 1,075 | +3.5 | +0.3% | 174,600 |
| 2016/06/08 | 1,067.5 | 1,085.5 | 1,038 | 1,071.5 | +23 | +2.2% | 187,400 |
| 2016/06/07 | 1,070 | 1,076.5 | 1,017.5 | 1,048.5 | -16 | -1.5% | 324,200 |
| 2016/06/06 | 1,079 | 1,082 | 1,060 | 1,064.5 | -51 | -4.6% | 193,000 |
| 2016/06/03 | 1,094 | 1,125 | 1,094 | 1,115.5 | +18 | +1.6% | 104,000 |
| 2016/06/02 | 1,130 | 1,142.5 | 1,088.5 | 1,097.5 | -45 | -3.9% | 326,400 |
| 2016/06/01 | 1,200 | 1,224 | 1,136 | 1,142.5 | -82.5 | -6.7% | 417,800 |
| 2016/05/31 | 1,253.5 | 1,253.5 | 1,213.5 | 1,225 | -30 | -2.4% | 106,800 |
| 2016/05/30 | 1,178 | 1,256.5 | 1,165.5 | 1,255 | +74 | +6.3% | 204,600 |
| 2016/05/27 | 1,225.5 | 1,230 | 1,176 | 1,181 | -57.5 | -4.6% | 286,200 |
| 2016/05/26 | 1,271 | 1,284 | 1,235.5 | 1,238.5 | -32.5 | -2.6% | 314,400 |
| 2016/05/25 | 1,306.5 | 1,307 | 1,265.5 | 1,271 | -29.5 | -2.3% | 117,800 |
| 2016/05/24 | 1,302.5 | 1,310 | 1,285 | 1,300.5 | -2.5 | -0.2% | 54,800 |
| 2016/05/23 | 1,322.5 | 1,340.5 | 1,295.5 | 1,303 | -17.5 | -1.3% | 119,000 |
| 2016/05/20 | 1,285 | 1,332 | 1,285 | 1,320.5 | +36 | +2.8% | 150,600 |
| 2016/05/19 | 1,264 | 1,292.5 | 1,258 | 1,284.5 | +26.5 | +2.1% | 98,400 |
| 2016/05/18 | 1,305.5 | 1,310.5 | 1,253.5 | 1,258 | -45.5 | -3.5% | 180,600 |
| 2016/05/17 | 1,308 | 1,327 | 1,303 | 1,303.5 | -4.5 | -0.3% | 96,000 |
| 2016/05/16 | 1,353.5 | 1,355 | 1,303 | 1,308 | -45.5 | -3.4% | 201,200 |
| 2016/05/13 | 1,320.5 | 1,364.5 | 1,307.5 | 1,353.5 | +30 | +2.3% | 186,600 |
| 2016/05/12 | 1,313.5 | 1,330.5 | 1,310.5 | 1,323.5 | -6.5 | -0.5% | 65,000 |
| 2016/05/11 | 1,307.5 | 1,340 | 1,307.5 | 1,330 | +3.5 | +0.3% | 115,000 |
| 2016/05/10 | 1,315.5 | 1,342.5 | 1,301.5 | 1,326.5 | -14 | -1% | 236,400 |
| 2016/05/09 | 1,349 | 1,349.5 | 1,319.5 | 1,340.5 | +22.5 | +1.7% | 177,000 |
| 2016/05/06 | 1,308 | 1,323.5 | 1,294 | 1,318 | +10.5 | +0.8% | 116,600 |
| 2016/05/02 | 1,264 | 1,313.5 | 1,264 | 1,307.5 | -27.5 | -2.1% | 173,000 |
| 2016/04/28 | 1,345.5 | 1,355 | 1,305 | 1,335 | -15.5 | -1.1% | 211,600 |
| 2016/04/27 | 1,300 | 1,353.5 | 1,300 | 1,350.5 | +52.5 | +4% | 318,400 |
2201～
2250
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
