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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,540 | 1,543 | 1,524 | 1,534 | +9 | +0.6% | 41,400 |
| 2024/06/28 | 1,549 | 1,549 | 1,519 | 1,525 | -12 | -0.8% | 42,100 |
| 2024/06/27 | 1,527 | 1,547 | 1,524 | 1,537 | +13 | +0.9% | 47,600 |
| 2024/06/26 | 1,522 | 1,524 | 1,515 | 1,524 | +3 | +0.2% | 48,200 |
| 2024/06/25 | 1,504 | 1,522 | 1,503 | 1,521 | +19 | +1.3% | 57,000 |
| 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 |
251～
300
件表示中 / 4795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 | 137,300円 | +4.2% | +1.2% | 4.22% | 10.53倍 | 1.58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 |
| ライズ | 116,100円 | +24.2% | +18.8% | 1.21% | 17.17倍 | 4.49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 |
| ユニバ園芸 | 554,000円 | +22.3% | +9.4% | 0.45% | 14.31倍 | 2.04倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＦＦＪ | 149,700円 | +9.4% | +10.9% | 3.01% | 14.29倍 | 2.02倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| エスプール | 35,000円 | +5.0% | +9.1% | 2.86% | 14.34倍 | 2.78倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
