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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,678 | 1,707 | 1,678 | 1,698 | -2 | -0.1% | 105,400 |
| 2024/04/25 | 1,727 | 1,727 | 1,700 | 1,700 | -23 | -1.3% | 44,600 |
| 2024/04/24 | 1,699 | 1,723 | 1,699 | 1,723 | +24 | +1.4% | 49,600 |
| 2024/04/23 | 1,703 | 1,708 | 1,699 | 1,699 | -7 | -0.4% | 36,800 |
| 2024/04/22 | 1,702 | 1,714 | 1,680 | 1,706 | +33 | +2% | 43,900 |
| 2024/04/19 | 1,714 | 1,714 | 1,655 | 1,673 | -32 | -1.9% | 85,800 |
| 2024/04/18 | 1,693 | 1,720 | 1,692 | 1,705 | +4 | +0.2% | 39,100 |
| 2024/04/17 | 1,736 | 1,736 | 1,684 | 1,701 | -45 | -2.6% | 112,000 |
| 2024/04/16 | 1,761 | 1,761 | 1,734 | 1,746 | -22 | -1.2% | 80,400 |
| 2024/04/15 | 1,750 | 1,783 | 1,749 | 1,768 | +20 | +1.1% | 90,500 |
| 2024/04/12 | 1,767 | 1,785 | 1,740 | 1,748 | -25 | -1.4% | 150,400 |
| 2024/04/11 | 1,720 | 1,776 | 1,706 | 1,773 | +93 | +5.5% | 283,800 |
| 2024/04/10 | 1,669 | 1,683 | 1,662 | 1,680 | +11 | +0.7% | 76,600 |
| 2024/04/09 | 1,663 | 1,670 | 1,656 | 1,669 | +3 | +0.2% | 55,300 |
| 2024/04/08 | 1,692 | 1,693 | 1,658 | 1,666 | -2 | -0.1% | 67,600 |
| 2024/04/05 | 1,655 | 1,676 | 1,637 | 1,668 | -2 | -0.1% | 130,100 |
| 2024/04/04 | 1,694 | 1,694 | 1,670 | 1,670 | -1 | -0.1% | 101,500 |
| 2024/04/03 | 1,687 | 1,701 | 1,669 | 1,671 | -13 | -0.8% | 105,100 |
| 2024/04/02 | 1,700 | 1,708 | 1,676 | 1,684 | -2 | -0.1% | 120,200 |
| 2024/04/01 | 1,699 | 1,710 | 1,682 | 1,686 | +5 | +0.3% | 158,600 |
| 2024/03/29 | 1,666 | 1,683 | 1,664 | 1,681 | +15 | +0.9% | 86,000 |
| 2024/03/28 | 1,650 | 1,690 | 1,650 | 1,666 | +33 | +2% | 151,600 |
| 2024/03/27 | 1,626 | 1,633 | 1,615 | 1,633 | +7 | +0.4% | 95,300 |
| 2024/03/26 | 1,617 | 1,630 | 1,617 | 1,626 | +9 | +0.6% | 68,000 |
| 2024/03/25 | 1,635 | 1,641 | 1,616 | 1,617 | -14 | -0.9% | 79,000 |
| 2024/03/22 | 1,628 | 1,633 | 1,616 | 1,631 | +3 | +0.2% | 72,900 |
| 2024/03/21 | 1,630 | 1,638 | 1,620 | 1,628 | +10 | +0.6% | 88,000 |
| 2024/03/19 | 1,608 | 1,623 | 1,604 | 1,618 | +9 | +0.6% | 48,600 |
| 2024/03/18 | 1,610 | 1,615 | 1,598 | 1,609 | +21 | +1.3% | 49,200 |
| 2024/03/15 | 1,605 | 1,611 | 1,588 | 1,588 | -11 | -0.7% | 59,100 |
| 2024/03/14 | 1,597 | 1,610 | 1,581 | 1,599 | -6 | -0.4% | 50,300 |
| 2024/03/13 | 1,628 | 1,634 | 1,601 | 1,605 | -11 | -0.7% | 74,400 |
| 2024/03/12 | 1,566 | 1,616 | 1,545 | 1,616 | +49 | +3.1% | 134,500 |
| 2024/03/11 | 1,551 | 1,586 | 1,550 | 1,567 | ±0 | ±0% | 80,500 |
| 2024/03/08 | 1,542 | 1,567 | 1,542 | 1,567 | +16 | +1% | 68,600 |
| 2024/03/07 | 1,563 | 1,563 | 1,540 | 1,551 | -16 | -1% | 101,300 |
| 2024/03/06 | 1,550 | 1,577 | 1,550 | 1,567 | +10 | +0.6% | 67,800 |
| 2024/03/05 | 1,545 | 1,565 | 1,536 | 1,557 | +12 | +0.8% | 81,200 |
| 2024/03/04 | 1,566 | 1,569 | 1,540 | 1,545 | -24 | -1.5% | 113,400 |
| 2024/03/01 | 1,589 | 1,589 | 1,559 | 1,569 | -20 | -1.3% | 99,100 |
| 2024/02/29 | 1,587 | 1,593 | 1,571 | 1,589 | +2 | +0.1% | 55,900 |
| 2024/02/28 | 1,574 | 1,603 | 1,574 | 1,587 | +11 | +0.7% | 76,600 |
| 2024/02/27 | 1,560 | 1,580 | 1,559 | 1,576 | +27 | +1.7% | 46,000 |
| 2024/02/26 | 1,561 | 1,563 | 1,532 | 1,549 | -18 | -1.1% | 102,700 |
| 2024/02/22 | 1,574 | 1,574 | 1,546 | 1,567 | +17 | +1.1% | 52,500 |
| 2024/02/21 | 1,565 | 1,572 | 1,541 | 1,550 | -17 | -1.1% | 74,400 |
| 2024/02/20 | 1,590 | 1,608 | 1,566 | 1,567 | -1 | -0.1% | 101,700 |
| 2024/02/19 | 1,527 | 1,576 | 1,527 | 1,568 | +45 | +3% | 97,600 |
| 2024/02/16 | 1,508 | 1,533 | 1,504 | 1,523 | +25 | +1.7% | 75,800 |
| 2024/02/15 | 1,513 | 1,513 | 1,496 | 1,498 | -14 | -0.9% | 69,000 |
1～
50
件表示中 / 4502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 | 169,800円 | +5.5% | +22.2% | 3.42% | 9.44倍 | 2.09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 |
| スバル興 | 271,000円 | -0.3% | -10.4% | 2.95% | 11.90倍 | 1.04倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| スタジオアリス | 203,200円 | +1.1% | +13.7% | 2.46% | 27.61倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| ＫＮＴＣＴ | 126,300円 | -0.9% | -54.4% | 0.00% | 7.67倍 | -14.32倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エフアンドエム | 218,900円 | +29.3% | +6.0% | 1.74% | 16.46倍 | 2.92倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
