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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 1,350 | 1,353 | 1,287.5 | 1,298 | -73 | -5.3% | 566,400 |
| 2016/04/25 | 1,400.5 | 1,407.5 | 1,350.5 | 1,371 | -43.5 | -3.1% | 488,800 |
| 2016/04/22 | 1,361.5 | 1,417.5 | 1,349 | 1,414.5 | +40.5 | +2.9% | 403,200 |
| 2016/04/21 | 1,422.5 | 1,435 | 1,369.5 | 1,374 | -29.5 | -2.1% | 395,800 |
| 2016/04/20 | 1,362.5 | 1,404 | 1,335.5 | 1,403.5 | +45.5 | +3.4% | 475,200 |
| 2016/04/19 | 1,329.5 | 1,370 | 1,313.5 | 1,358 | +92 | +7.3% | 439,000 |
| 2016/04/18 | 1,303 | 1,315 | 1,262.5 | 1,266 | -72 | -5.4% | 251,800 |
| 2016/04/15 | 1,313 | 1,361.5 | 1,312.5 | 1,338 | +12.5 | +0.9% | 222,000 |
| 2016/04/14 | 1,373.5 | 1,383 | 1,317.5 | 1,325.5 | -38.5 | -2.8% | 299,800 |
| 2016/04/13 | 1,365 | 1,378.5 | 1,315 | 1,364 | -1 | -0.1% | 509,400 |
| 2016/04/12 | 1,367.5 | 1,385 | 1,312.5 | 1,365 | -34.5 | -2.5% | 682,400 |
| 2016/04/11 | 1,367 | 1,410 | 1,362.5 | 1,399.5 | +39 | +2.9% | 455,600 |
| 2016/04/08 | 1,313 | 1,367.5 | 1,299.5 | 1,360.5 | +18 | +1.3% | 325,600 |
| 2016/04/07 | 1,276.5 | 1,352.5 | 1,276.5 | 1,342.5 | +65.5 | +5.1% | 309,400 |
| 2016/04/06 | 1,280.5 | 1,283.5 | 1,240 | 1,277 | -13 | -1% | 232,200 |
| 2016/04/05 | 1,317.5 | 1,350 | 1,278.5 | 1,290 | -52.5 | -3.9% | 244,400 |
| 2016/04/04 | 1,291 | 1,349 | 1,275.5 | 1,342.5 | +41.5 | +3.2% | 269,600 |
| 2016/04/01 | 1,372 | 1,373.5 | 1,294 | 1,301 | -52 | -3.8% | 310,600 |
| 2016/03/31 | 1,335 | 1,368.5 | 1,308 | 1,353 | +14 | +1% | 304,200 |
| 2016/03/30 | 1,344 | 1,364 | 1,329.5 | 1,339 | -5 | -0.4% | 264,000 |
| 2016/03/29 | 1,323 | 1,372.5 | 1,302.5 | 1,344 | -4 | -0.3% | 368,200 |
| 2016/03/28 | 1,385 | 1,387 | 1,327.5 | 1,348 | +27.5 | +2.1% | 558,600 |
| 2016/03/25 | 1,318 | 1,362 | 1,265 | 1,320.5 | +35.5 | +2.8% | 456,800 |
| 2016/03/24 | 1,307.5 | 1,352 | 1,280.5 | 1,285 | -22.5 | -1.7% | 347,200 |
| 2016/03/23 | 1,300 | 1,369 | 1,294.5 | 1,307.5 | -11 | -0.8% | 352,400 |
| 2016/03/22 | 1,242.5 | 1,324.5 | 1,211 | 1,318.5 | +99.5 | +8.2% | 478,800 |
| 2016/03/18 | 1,272.5 | 1,280 | 1,217 | 1,219 | -54 | -4.2% | 344,200 |
| 2016/03/17 | 1,266.5 | 1,392 | 1,250 | 1,273 | +25 | +2% | 811,400 |
| 2016/03/16 | 1,130 | 1,250 | 1,127.5 | 1,248 | +118 | +10.4% | 486,400 |
| 2016/03/15 | 1,149.5 | 1,149.5 | 1,124 | 1,130 | -11.5 | -1% | 119,600 |
| 2016/03/14 | 1,152.5 | 1,168.5 | 1,133 | 1,141.5 | +2.5 | +0.2% | 224,200 |
| 2016/03/11 | 1,104.5 | 1,147 | 1,091.5 | 1,139 | +32 | +2.9% | 268,400 |
| 2016/03/10 | 1,070.5 | 1,119 | 1,070.5 | 1,107 | +32 | +3% | 101,200 |
| 2016/03/09 | 1,078 | 1,093.5 | 1,072.5 | 1,075 | -20.5 | -1.9% | 129,600 |
| 2016/03/08 | 1,084.5 | 1,111 | 1,081.5 | 1,095.5 | ±0 | ±0% | 120,800 |
| 2016/03/07 | 1,106 | 1,117.5 | 1,083 | 1,095.5 | -9 | -0.8% | 105,400 |
| 2016/03/04 | 1,126 | 1,129.5 | 1,070 | 1,104.5 | -25.5 | -2.3% | 216,400 |
| 2016/03/03 | 1,119 | 1,132.5 | 1,114.5 | 1,130 | +17.5 | +1.6% | 212,200 |
| 2016/03/02 | 1,120 | 1,132.5 | 1,096.5 | 1,112.5 | +20.5 | +1.9% | 267,200 |
| 2016/03/01 | 1,064.5 | 1,112.5 | 1,064 | 1,092 | +30 | +2.8% | 273,200 |
| 2016/02/29 | 1,080 | 1,084.5 | 1,045 | 1,062 | +2.5 | +0.2% | 264,400 |
| 2016/02/26 | 1,045 | 1,080 | 1,032 | 1,059.5 | +32 | +3.1% | 336,000 |
| 2016/02/25 | 1,042.5 | 1,052.5 | 1,018 | 1,027.5 | +1 | +0.1% | 126,200 |
| 2016/02/24 | 990.5 | 1,053 | 987 | 1,026.5 | +26 | +2.6% | 193,600 |
| 2016/02/23 | 1,027 | 1,060 | 1,000.5 | 1,000.5 | -8 | -0.8% | 284,000 |
| 2016/02/22 | 962.5 | 1,016.5 | 961.5 | 1,008.5 | +36.5 | +3.8% | 223,200 |
| 2016/02/19 | 986.5 | 986.5 | 946 | 972 | -14.5 | -1.5% | 161,200 |
| 2016/02/18 | 1,018 | 1,037 | 978.5 | 986.5 | -27.5 | -2.7% | 244,800 |
| 2016/02/17 | 1,002.5 | 1,025 | 965.5 | 1,014 | +3.5 | +0.3% | 342,000 |
| 2016/02/16 | 961.5 | 1,033.5 | 961.5 | 1,010.5 | +29 | +3% | 275,200 |
2251～
2300
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
