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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,503 | 1,514 | 1,496 | 1,502 | -1 | -0.1% | 49,300 |
| 2024/06/21 | 1,497 | 1,520 | 1,497 | 1,503 | +12 | +0.8% | 70,200 |
| 2024/06/20 | 1,498 | 1,503 | 1,486 | 1,491 | -9 | -0.6% | 56,100 |
| 2024/06/19 | 1,500 | 1,505 | 1,497 | 1,500 | +1 | +0.1% | 40,100 |
| 2024/06/18 | 1,504 | 1,510 | 1,497 | 1,499 | -6 | -0.4% | 33,200 |
| 2024/06/17 | 1,518 | 1,520 | 1,491 | 1,505 | -12 | -0.8% | 49,800 |
| 2024/06/14 | 1,486 | 1,520 | 1,481 | 1,517 | +25 | +1.7% | 82,900 |
| 2024/06/13 | 1,502 | 1,504 | 1,490 | 1,492 | -11 | -0.7% | 78,900 |
| 2024/06/12 | 1,521 | 1,530 | 1,503 | 1,503 | -23 | -1.5% | 44,200 |
| 2024/06/11 | 1,531 | 1,540 | 1,526 | 1,526 | -6 | -0.4% | 27,300 |
| 2024/06/10 | 1,533 | 1,538 | 1,522 | 1,532 | +17 | +1.1% | 50,800 |
| 2024/06/07 | 1,511 | 1,527 | 1,511 | 1,515 | -7 | -0.5% | 49,700 |
| 2024/06/06 | 1,550 | 1,550 | 1,511 | 1,522 | +2 | +0.1% | 79,800 |
| 2024/06/05 | 1,548 | 1,550 | 1,520 | 1,520 | -22 | -1.4% | 63,800 |
| 2024/06/04 | 1,505 | 1,542 | 1,502 | 1,542 | +25 | +1.6% | 91,400 |
| 2024/06/03 | 1,527 | 1,545 | 1,517 | 1,517 | -38 | -2.4% | 147,600 |
| 2024/05/31 | 1,506 | 1,557 | 1,505 | 1,555 | +44 | +2.9% | 176,200 |
| 2024/05/30 | 1,486 | 1,530 | 1,485 | 1,511 | -70 | -4.4% | 462,400 |
| 2024/05/29 | 1,595 | 1,604 | 1,557 | 1,581 | -25 | -1.6% | 637,600 |
| 2024/05/28 | 1,620 | 1,622 | 1,603 | 1,606 | -4 | -0.2% | 198,300 |
| 2024/05/27 | 1,603 | 1,611 | 1,595 | 1,610 | +8 | +0.5% | 164,200 |
| 2024/05/24 | 1,590 | 1,609 | 1,585 | 1,602 | -5 | -0.3% | 80,700 |
| 2024/05/23 | 1,601 | 1,612 | 1,579 | 1,607 | +4 | +0.2% | 110,200 |
| 2024/05/22 | 1,623 | 1,626 | 1,603 | 1,603 | -27 | -1.7% | 117,500 |
| 2024/05/21 | 1,633 | 1,653 | 1,630 | 1,630 | +7 | +0.4% | 88,800 |
| 2024/05/20 | 1,637 | 1,642 | 1,623 | 1,623 | -12 | -0.7% | 134,300 |
| 2024/05/17 | 1,644 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 71,700 |
| 2024/05/16 | 1,655 | 1,655 | 1,631 | 1,640 | -21 | -1.3% | 109,200 |
| 2024/05/15 | 1,697 | 1,697 | 1,661 | 1,661 | -32 | -1.9% | 142,000 |
| 2024/05/14 | 1,697 | 1,703 | 1,691 | 1,693 | -14 | -0.8% | 66,400 |
| 2024/05/13 | 1,707 | 1,707 | 1,696 | 1,707 | +15 | +0.9% | 64,600 |
| 2024/05/10 | 1,710 | 1,710 | 1,691 | 1,692 | -4 | -0.2% | 72,400 |
| 2024/05/09 | 1,699 | 1,705 | 1,688 | 1,696 | -4 | -0.2% | 56,100 |
| 2024/05/08 | 1,715 | 1,723 | 1,700 | 1,700 | -15 | -0.9% | 71,300 |
| 2024/05/07 | 1,689 | 1,716 | 1,689 | 1,715 | +33 | +2% | 86,100 |
| 2024/05/02 | 1,696 | 1,699 | 1,682 | 1,682 | -14 | -0.8% | 79,200 |
| 2024/05/01 | 1,712 | 1,712 | 1,685 | 1,696 | -17 | -1% | 114,700 |
| 2024/04/30 | 1,705 | 1,719 | 1,701 | 1,713 | +15 | +0.9% | 81,500 |
| 2024/04/26 | 1,678 | 1,707 | 1,678 | 1,698 | -2 | -0.1% | 105,400 |
| 2024/04/25 | 1,727 | 1,727 | 1,700 | 1,700 | -23 | -1.3% | 44,600 |
| 2024/04/24 | 1,699 | 1,723 | 1,699 | 1,723 | +24 | +1.4% | 49,600 |
| 2024/04/23 | 1,703 | 1,708 | 1,699 | 1,699 | -7 | -0.4% | 36,800 |
| 2024/04/22 | 1,702 | 1,714 | 1,680 | 1,706 | +33 | +2% | 43,900 |
| 2024/04/19 | 1,714 | 1,714 | 1,655 | 1,673 | -32 | -1.9% | 85,800 |
| 2024/04/18 | 1,693 | 1,720 | 1,692 | 1,705 | +4 | +0.2% | 39,100 |
| 2024/04/17 | 1,736 | 1,736 | 1,684 | 1,701 | -45 | -2.6% | 112,000 |
| 2024/04/16 | 1,761 | 1,761 | 1,734 | 1,746 | -22 | -1.2% | 80,400 |
| 2024/04/15 | 1,750 | 1,783 | 1,749 | 1,768 | +20 | +1.1% | 90,500 |
| 2024/04/12 | 1,767 | 1,785 | 1,740 | 1,748 | -25 | -1.4% | 150,400 |
| 2024/04/11 | 1,720 | 1,776 | 1,706 | 1,773 | +93 | +5.5% | 283,800 |
201～
250
件表示中 / 4740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 | 146,900円 | +4.2% | +1.2% | 3.95% | 11.28倍 | 1.69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 |
| オリコンＨＤ | 494,500円 | +0.8% | +11.9% | 4.04% | 10.17倍 | 1.21倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| アミューズ | 163,000円 | +9.5% | +1.3% | 2.45% | 77.32倍 | 0.81倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| アドベンチャ | 372,000円 | +4.5% | +38.9% | 0.54% | 21.28倍 | 2.38倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| スペース | 110,000円 | -3.7% | +1.5% | 4.91% | 10.53倍 | 0.83倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
市場注目の銘柄
チャート関連のコラム
