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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,503 | 1,511 | 1,486 | 1,511 | +5 | +0.3% | 104,500 |
| 2024/01/30 | 1,528 | 1,542 | 1,506 | 1,506 | -15 | -1% | 79,900 |
| 2024/01/29 | 1,525 | 1,525 | 1,516 | 1,521 | +2 | +0.1% | 37,000 |
| 2024/01/26 | 1,512 | 1,529 | 1,508 | 1,519 | +10 | +0.7% | 58,100 |
| 2024/01/25 | 1,516 | 1,519 | 1,504 | 1,509 | +3 | +0.2% | 52,800 |
| 2024/01/24 | 1,522 | 1,522 | 1,502 | 1,506 | -7 | -0.5% | 38,800 |
| 2024/01/23 | 1,522 | 1,534 | 1,508 | 1,513 | ±0 | ±0% | 68,600 |
| 2024/01/22 | 1,510 | 1,519 | 1,500 | 1,513 | +4 | +0.3% | 62,400 |
| 2024/01/19 | 1,519 | 1,520 | 1,500 | 1,509 | ±0 | ±0% | 69,300 |
| 2024/01/18 | 1,514 | 1,524 | 1,505 | 1,509 | -12 | -0.8% | 71,500 |
| 2024/01/17 | 1,519 | 1,551 | 1,514 | 1,521 | -3 | -0.2% | 98,000 |
| 2024/01/16 | 1,537 | 1,546 | 1,514 | 1,524 | -28 | -1.8% | 95,200 |
| 2024/01/15 | 1,550 | 1,602 | 1,530 | 1,552 | +83 | +5.7% | 369,600 |
| 2024/01/12 | 1,500 | 1,505 | 1,469 | 1,469 | -35 | -2.3% | 126,200 |
| 2024/01/11 | 1,512 | 1,518 | 1,497 | 1,504 | -3 | -0.2% | 90,200 |
| 2024/01/10 | 1,510 | 1,516 | 1,500 | 1,507 | +6 | +0.4% | 86,500 |
| 2024/01/09 | 1,485 | 1,511 | 1,485 | 1,501 | +38 | +2.6% | 93,500 |
| 2024/01/05 | 1,499 | 1,500 | 1,463 | 1,463 | -27 | -1.8% | 93,600 |
| 2024/01/04 | 1,460 | 1,490 | 1,444 | 1,490 | +28 | +1.9% | 82,800 |
| 2023/12/29 | 1,462 | 1,471 | 1,452 | 1,462 | ±0 | ±0% | 71,600 |
| 2023/12/28 | 1,437 | 1,462 | 1,425 | 1,462 | +25 | +1.7% | 68,700 |
| 2023/12/27 | 1,400 | 1,437 | 1,400 | 1,437 | +35 | +2.5% | 115,900 |
| 2023/12/26 | 1,409 | 1,416 | 1,401 | 1,402 | -12 | -0.8% | 70,500 |
| 2023/12/25 | 1,432 | 1,432 | 1,406 | 1,414 | -10 | -0.7% | 74,500 |
| 2023/12/22 | 1,415 | 1,430 | 1,415 | 1,424 | +18 | +1.3% | 66,200 |
| 2023/12/21 | 1,409 | 1,415 | 1,395 | 1,406 | -19 | -1.3% | 76,600 |
| 2023/12/20 | 1,420 | 1,431 | 1,412 | 1,425 | +25 | +1.8% | 135,300 |
| 2023/12/19 | 1,392 | 1,400 | 1,377 | 1,400 | +13 | +0.9% | 99,100 |
| 2023/12/18 | 1,388 | 1,391 | 1,371 | 1,387 | +3 | +0.2% | 97,000 |
| 2023/12/15 | 1,370 | 1,384 | 1,367 | 1,384 | +25 | +1.8% | 125,300 |
| 2023/12/14 | 1,367 | 1,370 | 1,351 | 1,359 | +5 | +0.4% | 82,100 |
| 2023/12/13 | 1,360 | 1,371 | 1,348 | 1,354 | +21 | +1.6% | 138,600 |
| 2023/12/12 | 1,315 | 1,333 | 1,315 | 1,333 | +19 | +1.4% | 95,200 |
| 2023/12/11 | 1,282 | 1,317 | 1,282 | 1,314 | +34 | +2.7% | 147,700 |
| 2023/12/08 | 1,286 | 1,300 | 1,277 | 1,280 | -10 | -0.8% | 168,700 |
| 2023/12/07 | 1,301 | 1,308 | 1,289 | 1,290 | -27 | -2.1% | 259,700 |
| 2023/12/06 | 1,320 | 1,323 | 1,310 | 1,317 | -7 | -0.5% | 164,500 |
| 2023/12/05 | 1,328 | 1,336 | 1,322 | 1,324 | -13 | -1% | 122,700 |
| 2023/12/04 | 1,354 | 1,354 | 1,329 | 1,337 | -17 | -1.3% | 179,700 |
| 2023/12/01 | 1,367 | 1,372 | 1,349 | 1,354 | -10 | -0.7% | 123,900 |
| 2023/11/30 | 1,377 | 1,377 | 1,356 | 1,364 | -15 | -1.1% | 115,900 |
| 2023/11/29 | 1,364 | 1,385 | 1,364 | 1,379 | -11 | -0.8% | 212,500 |
| 2023/11/28 | 1,395 | 1,396 | 1,384 | 1,390 | -14 | -1% | 372,700 |
| 2023/11/27 | 1,420 | 1,423 | 1,401 | 1,404 | -12 | -0.8% | 184,900 |
| 2023/11/24 | 1,421 | 1,422 | 1,411 | 1,416 | +1 | +0.1% | 139,600 |
| 2023/11/22 | 1,415 | 1,417 | 1,408 | 1,415 | -5 | -0.4% | 107,300 |
| 2023/11/21 | 1,429 | 1,430 | 1,413 | 1,420 | -9 | -0.6% | 87,100 |
| 2023/11/20 | 1,418 | 1,438 | 1,418 | 1,429 | +11 | +0.8% | 80,500 |
| 2023/11/17 | 1,402 | 1,418 | 1,401 | 1,418 | +21 | +1.5% | 42,900 |
| 2023/11/16 | 1,405 | 1,409 | 1,393 | 1,397 | -13 | -0.9% | 51,000 |
201～
250
件表示中 / 4643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 | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63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 |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
