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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 2006/02/16 | 1,133.3 | 1,150 | 1,116.7 | 1,125 | -41.7 | -3.6% | 69,600 |
| 2006/02/15 | 1,150 | 1,191.7 | 1,125 | 1,166.7 | +50 | +4.5% | 127,200 |
| 2006/02/14 | 1,108.3 | 1,150 | 1,008.3 | 1,116.7 | -41.6 | -3.6% | 270,000 |
| 2006/02/13 | 1,208.3 | 1,216.7 | 1,141.7 | 1,158.3 | -83.4 | -6.7% | 307,200 |
| 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 |
4751～
4800
件表示中 / 4825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 | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61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 |
| エイジス | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ユニバ園芸 | 604,000円 | +11.4% | +15.4% | 0.43% | 13.84倍 | 2.07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 |
| キャリアリンク | 240,600円 | +5.3% | +0.1% | 4.99% | 15.46倍 | 1.94倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
