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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 230.3 | 230.3 | 225.8 | 228.3 | -1.7 | -0.7% | 20,400 |
| 2010/05/31 | 230 | 231.3 | 221.5 | 230 | -0.5 | -0.2% | 52,400 |
| 2010/05/28 | 230 | 231.5 | 226.3 | 230.5 | +5 | +2.2% | 68,800 |
| 2010/05/27 | 229 | 232 | 221.3 | 225.5 | -12.3 | -5.2% | 97,600 |
| 2010/05/26 | 237.8 | 240 | 233 | 237.8 | -0.2 | -0.1% | 93,600 |
| 2010/05/25 | 249.3 | 249.3 | 237.5 | 238 | -11 | -4.4% | 103,600 |
| 2010/05/24 | 243.8 | 255 | 243.8 | 249 | +4.5 | +1.8% | 78,400 |
| 2010/05/21 | 240.8 | 244.5 | 232.5 | 244.5 | -3.8 | -1.5% | 78,800 |
| 2010/05/20 | 241.3 | 249 | 241.3 | 248.3 | -0.5 | -0.2% | 45,600 |
| 2010/05/19 | 249.8 | 251 | 232.3 | 248.8 | -4.2 | -1.7% | 104,000 |
| 2010/05/18 | 263.3 | 263.3 | 252.3 | 253 | -11.5 | -4.3% | 90,400 |
| 2010/05/17 | 263.8 | 269.3 | 263.8 | 264.5 | -2 | -0.8% | 31,600 |
| 2010/05/14 | 262.3 | 269.8 | 260 | 266.5 | +1.5 | +0.6% | 51,200 |
| 2010/05/13 | 268.3 | 275.5 | 265 | 265 | -3.5 | -1.3% | 53,600 |
| 2010/05/12 | 270.3 | 272.5 | 265 | 268.5 | -1.8 | -0.7% | 37,600 |
| 2010/05/11 | 276.3 | 280 | 268.8 | 270.3 | +1.5 | +0.6% | 91,600 |
| 2010/05/10 | 262.8 | 279.8 | 255 | 268.8 | -7.2 | -2.6% | 116,800 |
| 2010/05/07 | 271.5 | 286.5 | 256.3 | 276 | -10.5 | -3.7% | 173,200 |
| 2010/05/06 | 280.3 | 292.5 | 278.8 | 286.5 | +5 | +1.8% | 156,000 |
| 2010/04/30 | 272.8 | 281.5 | 272.8 | 281.5 | +9.5 | +3.5% | 128,800 |
| 2010/04/28 | 265 | 272 | 262.5 | 272 | +4.7 | +1.8% | 96,000 |
| 2010/04/27 | 262.5 | 267.3 | 262.3 | 267.3 | +6 | +2.3% | 68,400 |
| 2010/04/26 | 257.3 | 261.3 | 257.3 | 261.3 | +6 | +2.4% | 52,400 |
| 2010/04/23 | 254.3 | 256.3 | 253.5 | 255.3 | +1 | +0.4% | 34,000 |
| 2010/04/22 | 254.3 | 255.8 | 254.3 | 254.3 | ±0 | ±0% | 19,200 |
| 2010/04/21 | 255 | 256 | 254 | 254.3 | -0.2 | -0.1% | 26,000 |
| 2010/04/20 | 252 | 254.8 | 251.5 | 254.5 | +3 | +1.2% | 26,800 |
| 2010/04/19 | 250 | 252.3 | 248.8 | 251.5 | -1.5 | -0.6% | 61,600 |
| 2010/04/16 | 255.3 | 257 | 252.3 | 253 | -2 | -0.8% | 50,800 |
| 2010/04/15 | 250 | 255 | 250 | 255 | +5 | +2% | 28,400 |
| 2010/04/14 | 249.8 | 252.5 | 249 | 250 | +0.7 | +0.3% | 44,800 |
| 2010/04/13 | 250 | 251.8 | 248.8 | 249.3 | +0.5 | +0.2% | 58,800 |
| 2010/04/12 | 243.8 | 249 | 243.8 | 248.8 | +5.5 | +2.3% | 70,000 |
| 2010/04/09 | 243.3 | 243.5 | 239.5 | 243.3 | ±0 | ±0% | 34,800 |
| 2010/04/08 | 243.3 | 244.3 | 243 | 243.3 | ±0 | ±0% | 19,600 |
| 2010/04/07 | 244 | 244.8 | 242.5 | 243.3 | ±0 | ±0% | 25,200 |
| 2010/04/06 | 244.3 | 244.5 | 242.5 | 243.3 | +1 | +0.4% | 24,800 |
| 2010/04/05 | 239.8 | 242.3 | 239.8 | 242.3 | +3.5 | +1.5% | 36,800 |
| 2010/04/02 | 237.5 | 239 | 236.8 | 238.8 | ±0 | ±0% | 46,800 |
| 2010/04/01 | 237.5 | 240.3 | 237 | 238.8 | +1 | +0.4% | 42,000 |
| 2010/03/31 | 237.8 | 240 | 235 | 237.8 | -0.2 | -0.1% | 107,200 |
| 2010/03/30 | 237.5 | 240.8 | 235.3 | 238 | +3 | +1.3% | 87,600 |
| 2010/03/29 | 232 | 235 | 232 | 235 | +5.2 | +2.3% | 26,800 |
| 2010/03/26 | 230 | 231.3 | 229.5 | 229.8 | ±0 | ±0% | 18,800 |
| 2010/03/25 | 240 | 240.3 | 228 | 229.8 | -7.7 | -3.2% | 74,800 |
| 2010/03/24 | 232 | 239.5 | 232 | 237.5 | +5.7 | +2.5% | 40,400 |
| 2010/03/23 | 234.8 | 236 | 230.8 | 231.8 | -1 | -0.4% | 15,600 |
| 2010/03/19 | 232.5 | 233.3 | 232.5 | 232.8 | +0.5 | +0.2% | 22,000 |
| 2010/03/18 | 230 | 232.5 | 230 | 232.3 | +2.3 | +1% | 34,800 |
| 2010/03/17 | 228.8 | 230 | 228.5 | 230 | +1 | +0.4% | 18,400 |
3701～
3750
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
