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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,286 | 1,300 | 1,277 | 1,280 | -10 | -0.8% | 168,700 |
| 2023/12/07 | 1,301 | 1,308 | 1,289 | 1,290 | -27 | -2.1% | 259,700 |
| 2023/12/06 | 1,320 | 1,323 | 1,310 | 1,317 | -7 | -0.5% | 164,500 |
| 2023/12/05 | 1,328 | 1,336 | 1,322 | 1,324 | -13 | -1% | 122,700 |
| 2023/12/04 | 1,354 | 1,354 | 1,329 | 1,337 | -17 | -1.3% | 179,700 |
| 2023/12/01 | 1,367 | 1,372 | 1,349 | 1,354 | -10 | -0.7% | 123,900 |
| 2023/11/30 | 1,377 | 1,377 | 1,356 | 1,364 | -15 | -1.1% | 115,900 |
| 2023/11/29 | 1,364 | 1,385 | 1,364 | 1,379 | -11 | -0.8% | 212,500 |
| 2023/11/28 | 1,395 | 1,396 | 1,384 | 1,390 | -14 | -1% | 372,700 |
| 2023/11/27 | 1,420 | 1,423 | 1,401 | 1,404 | -12 | -0.8% | 184,900 |
| 2023/11/24 | 1,421 | 1,422 | 1,411 | 1,416 | +1 | +0.1% | 139,600 |
| 2023/11/22 | 1,415 | 1,417 | 1,408 | 1,415 | -5 | -0.4% | 107,300 |
| 2023/11/21 | 1,429 | 1,430 | 1,413 | 1,420 | -9 | -0.6% | 87,100 |
| 2023/11/20 | 1,418 | 1,438 | 1,418 | 1,429 | +11 | +0.8% | 80,500 |
| 2023/11/17 | 1,402 | 1,418 | 1,401 | 1,418 | +21 | +1.5% | 42,900 |
| 2023/11/16 | 1,405 | 1,409 | 1,393 | 1,397 | -13 | -0.9% | 51,000 |
| 2023/11/15 | 1,401 | 1,410 | 1,397 | 1,410 | +28 | +2% | 59,000 |
| 2023/11/14 | 1,386 | 1,393 | 1,372 | 1,382 | -8 | -0.6% | 68,100 |
| 2023/11/13 | 1,408 | 1,409 | 1,386 | 1,390 | -19 | -1.3% | 59,500 |
| 2023/11/10 | 1,388 | 1,410 | 1,384 | 1,409 | +19 | +1.4% | 53,000 |
| 2023/11/09 | 1,370 | 1,392 | 1,366 | 1,390 | +19 | +1.4% | 44,000 |
| 2023/11/08 | 1,395 | 1,398 | 1,366 | 1,371 | -27 | -1.9% | 86,300 |
| 2023/11/07 | 1,406 | 1,406 | 1,386 | 1,398 | +4 | +0.3% | 58,300 |
| 2023/11/06 | 1,391 | 1,399 | 1,385 | 1,394 | +7 | +0.5% | 79,900 |
| 2023/11/02 | 1,388 | 1,391 | 1,372 | 1,387 | ±0 | ±0% | 82,400 |
| 2023/11/01 | 1,392 | 1,395 | 1,375 | 1,387 | +11 | +0.8% | 58,700 |
| 2023/10/31 | 1,349 | 1,376 | 1,343 | 1,376 | +27 | +2% | 45,400 |
| 2023/10/30 | 1,366 | 1,371 | 1,344 | 1,349 | -23 | -1.7% | 75,200 |
| 2023/10/27 | 1,350 | 1,372 | 1,342 | 1,372 | +32 | +2.4% | 58,800 |
| 2023/10/26 | 1,340 | 1,348 | 1,334 | 1,340 | -7 | -0.5% | 82,000 |
| 2023/10/25 | 1,368 | 1,381 | 1,345 | 1,347 | -8 | -0.6% | 95,800 |
| 2023/10/24 | 1,345 | 1,359 | 1,307 | 1,355 | +20 | +1.5% | 113,400 |
| 2023/10/23 | 1,370 | 1,378 | 1,333 | 1,335 | -27 | -2% | 89,400 |
| 2023/10/20 | 1,359 | 1,370 | 1,339 | 1,362 | -4 | -0.3% | 135,000 |
| 2023/10/19 | 1,380 | 1,389 | 1,366 | 1,366 | -17 | -1.2% | 108,100 |
| 2023/10/18 | 1,385 | 1,385 | 1,373 | 1,383 | +13 | +0.9% | 72,900 |
| 2023/10/17 | 1,382 | 1,389 | 1,369 | 1,370 | -7 | -0.5% | 113,400 |
| 2023/10/16 | 1,370 | 1,401 | 1,364 | 1,377 | +4 | +0.3% | 103,900 |
| 2023/10/13 | 1,421 | 1,421 | 1,364 | 1,373 | -47 | -3.3% | 292,300 |
| 2023/10/12 | 1,440 | 1,446 | 1,405 | 1,420 | -84 | -5.6% | 348,300 |
| 2023/10/11 | 1,518 | 1,526 | 1,496 | 1,504 | -4 | -0.3% | 87,100 |
| 2023/10/10 | 1,495 | 1,508 | 1,488 | 1,508 | +19 | +1.3% | 80,100 |
| 2023/10/06 | 1,496 | 1,501 | 1,482 | 1,489 | -8 | -0.5% | 65,000 |
| 2023/10/05 | 1,482 | 1,501 | 1,481 | 1,497 | +25 | +1.7% | 71,100 |
| 2023/10/04 | 1,481 | 1,485 | 1,452 | 1,472 | -23 | -1.5% | 108,700 |
| 2023/10/03 | 1,533 | 1,533 | 1,495 | 1,495 | -22 | -1.5% | 83,600 |
| 2023/10/02 | 1,530 | 1,540 | 1,515 | 1,517 | -14 | -0.9% | 83,400 |
| 2023/09/29 | 1,553 | 1,562 | 1,524 | 1,531 | -14 | -0.9% | 84,300 |
| 2023/09/28 | 1,558 | 1,560 | 1,539 | 1,545 | -14 | -0.9% | 65,100 |
| 2023/09/27 | 1,558 | 1,559 | 1,533 | 1,559 | +1 | +0.1% | 78,700 |
101～
150
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
