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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 910 | 910 | 890 | 897.5 | -7.5 | -0.8% | 6,800 |
| 2006/07/05 | 912.5 | 917.5 | 902.5 | 905 | -12.5 | -1.4% | 12,800 |
| 2006/07/04 | 907.5 | 922.5 | 907.5 | 917.5 | +10 | +1.1% | 14,800 |
| 2006/07/03 | 912.5 | 925 | 907.5 | 907.5 | +2.5 | +0.3% | 12,000 |
| 2006/06/30 | 907.5 | 920 | 900 | 905 | +5 | +0.6% | 11,200 |
| 2006/06/29 | 887.5 | 905 | 887.5 | 900 | +12.5 | +1.4% | 16,000 |
| 2006/06/28 | 887.5 | 892.5 | 887.5 | 887.5 | -7.5 | -0.8% | 6,800 |
| 2006/06/27 | 905 | 910 | 895 | 895 | -10 | -1.1% | 8,400 |
| 2006/06/26 | 910 | 910 | 895 | 905 | -10 | -1.1% | 9,200 |
| 2006/06/23 | 905 | 915 | 902.5 | 915 | -15 | -1.6% | 12,000 |
| 2006/06/22 | 937.5 | 947.5 | 920 | 930 | +5 | +0.5% | 22,800 |
| 2006/06/21 | 955 | 955 | 907.5 | 925 | -42.5 | -4.4% | 67,600 |
| 2006/06/20 | 952.5 | 1,050 | 937.5 | 967.5 | +5 | +0.5% | 103,600 |
| 2006/06/19 | 962.5 | 962.5 | 952.5 | 962.5 | +7.5 | +0.8% | 7,600 |
| 2006/06/16 | 965 | 987.5 | 955 | 955 | +5 | +0.5% | 28,400 |
| 2006/06/15 | 967.5 | 995 | 940 | 950 | ±0 | ±0% | 35,600 |
| 2006/06/14 | 875 | 955 | 875 | 950 | +62.5 | +7% | 37,200 |
| 2006/06/13 | 887.5 | 905 | 885 | 887.5 | -17.5 | -1.9% | 6,000 |
| 2006/06/12 | 865 | 920 | 865 | 905 | +52.5 | +6.2% | 12,800 |
| 2006/06/09 | 842.5 | 875 | 837.5 | 852.5 | +12.5 | +1.5% | 17,600 |
| 2006/06/08 | 897.5 | 897.5 | 837.5 | 840 | -62.5 | -6.9% | 26,800 |
| 2006/06/07 | 902.5 | 937.5 | 902.5 | 902.5 | -25 | -2.7% | 16,000 |
| 2006/06/06 | 937.5 | 950 | 925 | 927.5 | -30 | -3.1% | 11,600 |
| 2006/06/05 | 900 | 965 | 900 | 957.5 | +70 | +7.9% | 16,400 |
| 2006/06/02 | 882.5 | 907.5 | 780 | 887.5 | -17.5 | -1.9% | 64,000 |
| 2006/06/01 | 982.5 | 987.5 | 900 | 905 | -77.5 | -7.9% | 29,600 |
| 2006/05/31 | 987.5 | 1,007.5 | 975 | 982.5 | -42.5 | -4.1% | 21,200 |
| 2006/05/30 | 1,025 | 1,050 | 1,000 | 1,025 | -30 | -2.8% | 26,800 |
| 2006/05/29 | 1,112.5 | 1,112.5 | 1,052.5 | 1,055 | -45 | -4.1% | 16,400 |
| 2006/05/26 | 1,105 | 1,110 | 1,095 | 1,100 | -17.5 | -1.6% | 28,800 |
| 2006/05/25 | 1,155 | 1,155 | 1,117.5 | 1,117.5 | -30 | -2.6% | 8,000 |
| 2006/05/24 | 1,140 | 1,147.5 | 1,112.5 | 1,147.5 | +10 | +0.9% | 36,000 |
| 2006/05/23 | 1,137.5 | 1,137.5 | 1,125 | 1,137.5 | -17.5 | -1.5% | 55,600 |
| 2006/05/22 | 1,177.5 | 1,195 | 1,155 | 1,155 | -12.5 | -1.1% | 29,600 |
| 2006/05/19 | 1,127.5 | 1,175 | 1,120 | 1,167.5 | +40 | +3.5% | 47,200 |
| 2006/05/18 | 1,115 | 1,127.5 | 1,067.5 | 1,127.5 | +2.5 | +0.2% | 42,000 |
| 2006/05/17 | 1,132.5 | 1,132.5 | 1,122.5 | 1,125 | -20 | -1.7% | 28,000 |
| 2006/05/16 | 1,147.5 | 1,162.5 | 1,127.5 | 1,145 | +2.5 | +0.2% | 42,400 |
| 2006/05/15 | 1,145 | 1,145 | 1,125 | 1,142.5 | -2.5 | -0.2% | 23,200 |
| 2006/05/12 | 1,125 | 1,145 | 1,117.5 | 1,145 | -5 | -0.4% | 50,800 |
| 2006/05/11 | 1,152.5 | 1,162.5 | 1,137.5 | 1,150 | -2.5 | -0.2% | 30,400 |
| 2006/05/10 | 1,155 | 1,157.5 | 1,130 | 1,152.5 | -7.5 | -0.6% | 26,800 |
| 2006/05/09 | 1,142.5 | 1,175 | 1,127.5 | 1,160 | +15 | +1.3% | 38,400 |
| 2006/05/08 | 1,145 | 1,145 | 1,132.5 | 1,145 | +12.5 | +1.1% | 25,600 |
| 2006/05/02 | 1,155 | 1,157.5 | 1,132.5 | 1,132.5 | -17.5 | -1.5% | 32,800 |
| 2006/05/01 | 1,137.5 | 1,172.5 | 1,125 | 1,150 | ±0 | ±0% | 41,200 |
| 2006/04/28 | 1,150 | 1,150 | 1,125 | 1,150 | -10 | -0.9% | 68,000 |
| 2006/04/27 | 1,202.5 | 1,202.5 | 1,160 | 1,160 | -32.5 | -2.7% | 65,600 |
| 2006/04/26 | 1,210 | 1,240 | 1,155 | 1,192.5 | -2.5 | -0.2% | 186,000 |
| 2006/04/25 | 1,220 | 1,265 | 1,175 | 1,195 | -20 | -1.6% | 545,200 |
4501～
4550
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
