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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 2006/04/24 | 1,122.5 | 1,225 | 1,100 | 1,215 | +42.5 | +3.6% | 381,200 |
| 2006/04/21 | 1,097.5 | 1,172.5 | 1,077.5 | 1,172.5 | +125 | +11.9% | 712,000 |
| 2006/04/20 | 1,070 | 1,075 | 1,040 | 1,047.5 | -35 | -3.2% | 55,600 |
| 2006/04/19 | 1,067.5 | 1,100 | 1,055 | 1,082.5 | +15 | +1.4% | 178,800 |
| 2006/04/18 | 1,015 | 1,100 | 1,005 | 1,067.5 | +65 | +6.5% | 228,800 |
| 2006/04/17 | 1,065 | 1,065 | 995 | 1,002.5 | -55 | -5.2% | 183,600 |
| 2006/04/14 | 1,112.5 | 1,135 | 1,045 | 1,057.5 | -95 | -8.2% | 467,200 |
| 2006/04/13 | 1,240 | 1,275 | 1,152.5 | 1,152.5 | ±0 | ±0% | 1,494,400 |
| 2006/04/12 | 1,115 | 1,152.5 | 1,112.5 | 1,152.5 | +125 | +12.2% | 283,600 |
| 2006/04/11 | 1,020 | 1,040 | 1,015 | 1,027.5 | +12.5 | +1.2% | 68,400 |
| 2006/04/10 | 1,007.5 | 1,015 | 1,007.5 | 1,015 | +5 | +0.5% | 24,000 |
| 2006/04/07 | 1,020 | 1,027.5 | 1,000 | 1,010 | -5 | -0.5% | 68,400 |
| 2006/04/06 | 1,020 | 1,022.5 | 1,012.5 | 1,015 | -5 | -0.5% | 32,000 |
| 2006/04/05 | 1,030 | 1,042.5 | 1,015 | 1,020 | -2.5 | -0.2% | 44,400 |
| 2006/04/04 | 1,057.5 | 1,060 | 1,020 | 1,022.5 | -32.5 | -3.1% | 81,600 |
| 2006/04/03 | 1,037.5 | 1,062.5 | 1,022.5 | 1,055 | +25 | +2.4% | 118,800 |
| 2006/03/31 | 1,030 | 1,037.5 | 1,020 | 1,030 | +12.5 | +1.2% | 104,800 |
| 2006/03/30 | 1,027.5 | 1,037.5 | 1,005 | 1,017.5 | -22.5 | -2.2% | 88,800 |
| 2006/03/29 | 1,012.5 | 1,040 | 997.5 | 1,040 | +27.5 | +2.7% | 80,800 |
| 2006/03/28 | 982.5 | 1,030 | 980 | 1,012.5 | +30 | +3.1% | 109,600 |
| 2006/03/27 | 982.5 | 990 | 975 | 982.5 | -7.5 | -0.8% | 50,800 |
| 2006/03/24 | 992.5 | 992.5 | 970 | 990 | -7.5 | -0.8% | 83,600 |
| 2006/03/23 | 1,015 | 1,015 | 987.5 | 997.5 | -2.5 | -0.3% | 45,200 |
| 2006/03/22 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -10 | -1% | 43,600 |
| 2006/03/20 | 1,015 | 1,022.5 | 1,007.5 | 1,010 | -7.5 | -0.7% | 40,800 |
| 2006/03/17 | 1,015 | 1,027.5 | 1,002.5 | 1,017.5 | -7.5 | -0.7% | 43,200 |
| 2006/03/16 | 1,047.5 | 1,057.5 | 1,007.5 | 1,025 | -15 | -1.4% | 52,400 |
| 2006/03/15 | 1,077.5 | 1,077.5 | 1,032.5 | 1,040 | -30 | -2.8% | 76,400 |
| 2006/03/14 | 1,037.5 | 1,137.5 | 1,037.5 | 1,070 | +37.5 | +3.6% | 429,200 |
| 2006/03/13 | 1,032.5 | 1,032.5 | 1,022.5 | 1,032.5 | -2.5 | -0.2% | 59,200 |
| 2006/03/10 | 1,027.5 | 1,042.5 | 1,022.5 | 1,035 | +5 | +0.5% | 32,800 |
| 2006/03/09 | 1,025 | 1,047.5 | 1,022.5 | 1,030 | ±0 | ±0% | 46,400 |
| 2006/03/08 | 1,020 | 1,032.5 | 1,002.5 | 1,030 | +20 | +2% | 47,600 |
| 2006/03/07 | 1,050 | 1,052.5 | 1,007.5 | 1,010 | -27.5 | -2.7% | 35,200 |
| 2006/03/06 | 1,007.5 | 1,050 | 980 | 1,037.5 | +17.5 | +1.7% | 91,600 |
| 2006/03/03 | 1,010 | 1,022.5 | 1,002.5 | 1,020 | -27.5 | -2.6% | 70,400 |
| 2006/03/02 | 1,082.5 | 1,105 | 1,045 | 1,047.5 | -20 | -1.9% | 61,600 |
| 2006/03/01 | 1,065 | 1,077.5 | 1,037.5 | 1,067.5 | -47.5 | -4.3% | 76,800 |
| 2006/02/28 | 1,112.5 | 1,125 | 1,080 | 1,115 | -60 | -5.1% | 90,000 |
| 2006/02/27 | 1,195 | 1,242.5 | 1,162.5 | 1,175 | +30 | +2.6% | 241,200 |
| 2006/02/24 | 1,050 | 1,150 | 1,037.5 | 1,145 | +120 | +11.7% | 376,800 |
| 2006/02/23 | 970 | 1,062.5 | 970 | 1,025 | +41.7 | +4.2% | 178,800 |
| 2006/02/22 | 958.3 | 1,025 | 958.3 | 983.3 | -8.4 | -0.8% | 205,200 |
| 2006/02/21 | 958.3 | 1,041.7 | 916.7 | 991.7 | +33.4 | +3.5% | 337,200 |
| 2006/02/20 | 1,000 | 1,016.7 | 958.3 | 958.3 | -108.4 | -10.2% | 183,600 |
| 2006/02/17 | 1,125 | 1,141.7 | 1,041.7 | 1,066.7 | -58.3 | -5.2% | 84,000 |
4701～
4750
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
