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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,275 | 1,275 | 1,208.3 | 1,241.7 | -16.6 | -1.3% | 135,600 |
| 2006/02/09 | 1,283.3 | 1,283.3 | 1,258.3 | 1,258.3 | -16.7 | -1.3% | 66,000 |
| 2006/02/08 | 1,283.3 | 1,291.7 | 1,266.7 | 1,275 | -25 | -1.9% | 169,200 |
| 2006/02/07 | 1,300 | 1,300 | 1,266.7 | 1,300 | ±0 | ±0% | 246,000 |
| 2006/02/06 | 1,316.7 | 1,333.3 | 1,275 | 1,300 | -33.3 | -2.5% | 255,600 |
| 2006/02/03 | 1,333.3 | 1,341.7 | 1,300 | 1,333.3 | -25 | -1.8% | 159,600 |
| 2006/02/02 | 1,383.3 | 1,400 | 1,333.3 | 1,358.3 | ±0 | ±0% | 361,200 |
| 2006/02/01 | 1,483.3 | 1,500 | 1,333.3 | 1,358.3 | -116.7 | -7.9% | 1,105,200 |
| 2006/01/31 | 1,383.3 | 1,525 | 1,383.3 | 1,475 | +166.7 | +12.7% | 3,090,000 |
| 2006/01/30 | 1,291.7 | 1,341.7 | 1,266.7 | 1,308.3 | +58.3 | +4.7% | 638,400 |
| 2006/01/27 | 1,241.7 | 1,266.7 | 1,241.7 | 1,250 | +16.7 | +1.4% | 196,800 |
| 2006/01/26 | 1,250 | 1,250 | 1,225 | 1,233.3 | ±0 | ±0% | 120,000 |
| 2006/01/25 | 1,241.7 | 1,275 | 1,216.7 | 1,233.3 | ±0 | ±0% | 362,400 |
| 2006/01/24 | 1,225 | 1,291.7 | 1,200 | 1,233.3 | +58.3 | +5% | 460,800 |
| 2006/01/23 | 1,200 | 1,241.7 | 1,175 | 1,175 | -83.3 | -6.6% | 271,200 |
| 2006/01/20 | 1,341.7 | 1,341.7 | 1,233.3 | 1,258.3 | -33.4 | -2.6% | 244,800 |
| 2006/01/19 | 1,150 | 1,325 | 1,150 | 1,291.7 | +108.4 | +9.2% | 678,000 |
| 2006/01/18 | 1,250 | 1,250 | 1,041.7 | 1,183.3 | -100 | -7.8% | 716,400 |
| 2006/01/17 | 1,316.7 | 1,416.7 | 1,266.7 | 1,283.3 | -158.4 | -11% | 2,196,000 |
| 2006/01/16 | 1,325 | 1,483.3 | 1,325 | 1,441.7 | +133.4 | +10.2% | 2,566,800 |
| 2006/01/13 | 1,283.3 | 1,325 | 1,266.7 | 1,308.3 | +50 | +4% | 714,000 |
| 2006/01/12 | 1,250 | 1,291.7 | 1,225 | 1,258.3 | ±0 | ±0% | 726,000 |
| 2006/01/11 | 1,283.3 | 1,291.7 | 1,225 | 1,258.3 | -75 | -5.6% | 806,400 |
| 2006/01/10 | 1,241.7 | 1,341.7 | 1,191.7 | 1,333.3 | +108.3 | +8.8% | 1,459,200 |
| 2006/01/06 | 1,183.3 | 1,308.3 | 1,183.3 | 1,225 | +25 | +2.1% | 2,217,600 |
| 2006/01/05 | 1,300 | 1,308.3 | 1,125 | 1,200 | -16.7 | -1.4% | 1,258,800 |
| 2006/01/04 | 1,358.3 | 1,358.3 | 1,216.7 | 1,216.7 | -133.3 | -9.9% | 416,400 |
| 2005/12/30 | 1,416.7 | 1,425 | 1,341.7 | 1,350 | -66.7 | -4.7% | 422,400 |
| 2005/12/29 | 1,508.3 | 1,516.7 | 1,408.3 | 1,416.7 | -75 | -5% | 1,286,400 |
| 2005/12/28 | 1,408.3 | 1,533.3 | 1,358.3 | 1,491.7 | +58.4 | +4.1% | 3,186,000 |
| 2005/12/27 | 1,533.3 | 1,541.7 | 1,416.7 | 1,433.3 | -100 | -6.5% | 1,962,000 |
| 2005/12/26 | 1,441.7 | 1,625 | 1,416.7 | 1,533.3 | +141.6 | +10.2% | 3,904,800 |
| 2005/12/22 | 1,508.3 | 1,583.3 | 1,291.7 | 1,391.7 | -191.6 | -12.1% | 6,045,600 |
| 2005/12/21 | 1,808.3 | 1,850 | 1,583.3 | 1,583.3 | -16.7 | -1% | 1,640,400 |
| 2005/12/20 | 1,550 | 1,600 | 1,516.7 | 1,600 | +250 | +18.5% | 2,191,200 |
| 2005/12/19 | 1,275 | 1,350 | 1,241.7 | 1,350 | +166.7 | +14.1% | 1,946,400 |
| 2005/12/16 | 1,000 | 1,183.3 | 1,000 | 1,183.3 | +166.6 | +16.4% | 7,766,400 |
| 2005/12/15 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +166.7 | +19.6% | 415,200 |
| 2005/12/14 | 850 | 850 | 850 | 850 | - | - | 258,000 |
| 2005/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/08 | 560 | 643.3 | 476.7 | 643.3 | - | - | 849,748,801 |
4601～
4643
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
