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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,521 | 1,521 | 1,503 | 1,512 | -11 | -0.7% | 57,700 |
| 2024/02/13 | 1,529 | 1,529 | 1,508 | 1,523 | -1 | -0.1% | 80,900 |
| 2024/02/09 | 1,527 | 1,537 | 1,521 | 1,524 | -5 | -0.3% | 37,400 |
| 2024/02/08 | 1,525 | 1,532 | 1,507 | 1,529 | +4 | +0.3% | 51,100 |
| 2024/02/07 | 1,510 | 1,533 | 1,501 | 1,525 | +11 | +0.7% | 98,400 |
| 2024/02/06 | 1,510 | 1,522 | 1,499 | 1,514 | -3 | -0.2% | 63,700 |
| 2024/02/05 | 1,513 | 1,523 | 1,507 | 1,517 | +3 | +0.2% | 65,000 |
| 2024/02/02 | 1,507 | 1,519 | 1,501 | 1,514 | +16 | +1.1% | 35,600 |
| 2024/02/01 | 1,499 | 1,508 | 1,491 | 1,498 | -13 | -0.9% | 65,800 |
| 2024/01/31 | 1,503 | 1,511 | 1,486 | 1,511 | +5 | +0.3% | 104,500 |
| 2024/01/30 | 1,528 | 1,542 | 1,506 | 1,506 | -15 | -1% | 79,900 |
| 2024/01/29 | 1,525 | 1,525 | 1,516 | 1,521 | +2 | +0.1% | 37,000 |
| 2024/01/26 | 1,512 | 1,529 | 1,508 | 1,519 | +10 | +0.7% | 58,100 |
| 2024/01/25 | 1,516 | 1,519 | 1,504 | 1,509 | +3 | +0.2% | 52,800 |
| 2024/01/24 | 1,522 | 1,522 | 1,502 | 1,506 | -7 | -0.5% | 38,800 |
| 2024/01/23 | 1,522 | 1,534 | 1,508 | 1,513 | ±0 | ±0% | 68,600 |
| 2024/01/22 | 1,510 | 1,519 | 1,500 | 1,513 | +4 | +0.3% | 62,400 |
| 2024/01/19 | 1,519 | 1,520 | 1,500 | 1,509 | ±0 | ±0% | 69,300 |
| 2024/01/18 | 1,514 | 1,524 | 1,505 | 1,509 | -12 | -0.8% | 71,500 |
| 2024/01/17 | 1,519 | 1,551 | 1,514 | 1,521 | -3 | -0.2% | 98,000 |
| 2024/01/16 | 1,537 | 1,546 | 1,514 | 1,524 | -28 | -1.8% | 95,200 |
| 2024/01/15 | 1,550 | 1,602 | 1,530 | 1,552 | +83 | +5.7% | 369,600 |
| 2024/01/12 | 1,500 | 1,505 | 1,469 | 1,469 | -35 | -2.3% | 126,200 |
| 2024/01/11 | 1,512 | 1,518 | 1,497 | 1,504 | -3 | -0.2% | 90,200 |
| 2024/01/10 | 1,510 | 1,516 | 1,500 | 1,507 | +6 | +0.4% | 86,500 |
| 2024/01/09 | 1,485 | 1,511 | 1,485 | 1,501 | +38 | +2.6% | 93,500 |
| 2024/01/05 | 1,499 | 1,500 | 1,463 | 1,463 | -27 | -1.8% | 93,600 |
| 2024/01/04 | 1,460 | 1,490 | 1,444 | 1,490 | +28 | +1.9% | 82,800 |
| 2023/12/29 | 1,462 | 1,471 | 1,452 | 1,462 | ±0 | ±0% | 71,600 |
| 2023/12/28 | 1,437 | 1,462 | 1,425 | 1,462 | +25 | +1.7% | 68,700 |
| 2023/12/27 | 1,400 | 1,437 | 1,400 | 1,437 | +35 | +2.5% | 115,900 |
| 2023/12/26 | 1,409 | 1,416 | 1,401 | 1,402 | -12 | -0.8% | 70,500 |
| 2023/12/25 | 1,432 | 1,432 | 1,406 | 1,414 | -10 | -0.7% | 74,500 |
| 2023/12/22 | 1,415 | 1,430 | 1,415 | 1,424 | +18 | +1.3% | 66,200 |
| 2023/12/21 | 1,409 | 1,415 | 1,395 | 1,406 | -19 | -1.3% | 76,600 |
| 2023/12/20 | 1,420 | 1,431 | 1,412 | 1,425 | +25 | +1.8% | 135,300 |
| 2023/12/19 | 1,392 | 1,400 | 1,377 | 1,400 | +13 | +0.9% | 99,100 |
| 2023/12/18 | 1,388 | 1,391 | 1,371 | 1,387 | +3 | +0.2% | 97,000 |
| 2023/12/15 | 1,370 | 1,384 | 1,367 | 1,384 | +25 | +1.8% | 125,300 |
| 2023/12/14 | 1,367 | 1,370 | 1,351 | 1,359 | +5 | +0.4% | 82,100 |
| 2023/12/13 | 1,360 | 1,371 | 1,348 | 1,354 | +21 | +1.6% | 138,600 |
| 2023/12/12 | 1,315 | 1,333 | 1,315 | 1,333 | +19 | +1.4% | 95,200 |
| 2023/12/11 | 1,282 | 1,317 | 1,282 | 1,314 | +34 | +2.7% | 147,700 |
51～
100
件表示中 / 4509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 | 169,200円 | +5.5% | +22.2% | 3.43% | 9.41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 |
| スタジオアリス | 203,500円 | +1.1% | +13.7% | 2.46% | 27.65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 |
| エフアンドエム | 222,400円 | +29.3% | +6.0% | 1.71% | 16.72倍 | 2.96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 |
| ステップ | 197,900円 | +3.1% | +5.4% | 3.74% | 13.24倍 | 1.20倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ポラリスＨＤ | 26,200円 | +214.9% | - | 0.00% | 12.18倍 | 5.15倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
