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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,441 | 1,449 | 1,437 | 1,449 | +17 | +1.2% | 46,600 |
| 2025/07/31 | 1,444 | 1,444 | 1,428 | 1,432 | -4 | -0.3% | 26,400 |
| 2025/07/30 | 1,431 | 1,437 | 1,427 | 1,436 | -3 | -0.2% | 32,000 |
| 2025/07/29 | 1,433 | 1,450 | 1,433 | 1,439 | +36 | +2.6% | 130,500 |
| 2025/07/28 | 1,410 | 1,411 | 1,403 | 1,403 | -1 | -0.1% | 21,200 |
| 2025/07/25 | 1,406 | 1,410 | 1,403 | 1,404 | -2 | -0.1% | 14,200 |
| 2025/07/24 | 1,405 | 1,409 | 1,403 | 1,406 | +3 | +0.2% | 19,400 |
| 2025/07/23 | 1,396 | 1,409 | 1,393 | 1,403 | +6 | +0.4% | 46,100 |
| 2025/07/22 | 1,393 | 1,407 | 1,393 | 1,397 | +4 | +0.3% | 28,400 |
| 2025/07/18 | 1,404 | 1,404 | 1,391 | 1,393 | -6 | -0.4% | 33,000 |
| 2025/07/17 | 1,392 | 1,399 | 1,385 | 1,399 | +16 | +1.2% | 37,200 |
| 2025/07/16 | 1,414 | 1,416 | 1,383 | 1,383 | +17 | +1.2% | 105,600 |
| 2025/07/15 | 1,390 | 1,408 | 1,366 | 1,366 | -27 | -1.9% | 100,600 |
| 2025/07/14 | 1,390 | 1,393 | 1,384 | 1,393 | +2 | +0.1% | 34,900 |
| 2025/07/11 | 1,385 | 1,398 | 1,383 | 1,391 | +14 | +1% | 52,200 |
| 2025/07/10 | 1,380 | 1,381 | 1,367 | 1,377 | -2 | -0.1% | 44,500 |
| 2025/07/09 | 1,375 | 1,385 | 1,373 | 1,379 | +6 | +0.4% | 27,100 |
| 2025/07/08 | 1,365 | 1,373 | 1,363 | 1,373 | +10 | +0.7% | 35,600 |
| 2025/07/07 | 1,362 | 1,369 | 1,362 | 1,363 | +2 | +0.1% | 19,700 |
| 2025/07/04 | 1,366 | 1,367 | 1,357 | 1,361 | ±0 | ±0% | 17,500 |
| 2025/07/03 | 1,356 | 1,361 | 1,353 | 1,361 | +1 | +0.1% | 28,400 |
| 2025/07/02 | 1,352 | 1,363 | 1,350 | 1,360 | +7 | +0.5% | 31,300 |
| 2025/07/01 | 1,368 | 1,368 | 1,353 | 1,353 | -13 | -1% | 38,700 |
| 2025/06/30 | 1,369 | 1,372 | 1,362 | 1,366 | -3 | -0.2% | 35,300 |
| 2025/06/27 | 1,355 | 1,369 | 1,354 | 1,369 | +16 | +1.2% | 49,500 |
| 2025/06/26 | 1,385 | 1,385 | 1,353 | 1,353 | -22 | -1.6% | 78,900 |
| 2025/06/25 | 1,396 | 1,396 | 1,375 | 1,375 | -22 | -1.6% | 59,400 |
| 2025/06/24 | 1,386 | 1,397 | 1,376 | 1,397 | +21 | +1.5% | 56,000 |
| 2025/06/23 | 1,381 | 1,381 | 1,372 | 1,376 | -10 | -0.7% | 34,700 |
| 2025/06/20 | 1,385 | 1,391 | 1,384 | 1,386 | -4 | -0.3% | 30,100 |
| 2025/06/19 | 1,393 | 1,393 | 1,382 | 1,390 | -3 | -0.2% | 25,400 |
| 2025/06/18 | 1,376 | 1,399 | 1,376 | 1,393 | +12 | +0.9% | 38,600 |
| 2025/06/17 | 1,380 | 1,383 | 1,375 | 1,381 | +1 | +0.1% | 28,500 |
| 2025/06/16 | 1,383 | 1,385 | 1,375 | 1,380 | +2 | +0.1% | 28,600 |
| 2025/06/13 | 1,385 | 1,387 | 1,372 | 1,378 | -7 | -0.5% | 38,800 |
| 2025/06/12 | 1,386 | 1,389 | 1,378 | 1,385 | -1 | -0.1% | 44,000 |
| 2025/06/11 | 1,379 | 1,387 | 1,376 | 1,386 | +4 | +0.3% | 34,300 |
| 2025/06/10 | 1,371 | 1,384 | 1,371 | 1,382 | +8 | +0.6% | 30,400 |
| 2025/06/09 | 1,377 | 1,388 | 1,370 | 1,374 | +4 | +0.3% | 34,400 |
| 2025/06/06 | 1,386 | 1,386 | 1,366 | 1,370 | -16 | -1.2% | 38,500 |
| 2025/06/05 | 1,361 | 1,393 | 1,360 | 1,386 | +25 | +1.8% | 72,700 |
| 2025/06/04 | 1,366 | 1,372 | 1,361 | 1,361 | -5 | -0.4% | 81,100 |
| 2025/06/03 | 1,375 | 1,377 | 1,366 | 1,366 | -7 | -0.5% | 70,200 |
| 2025/06/02 | 1,400 | 1,400 | 1,373 | 1,373 | -29 | -2.1% | 119,600 |
| 2025/05/30 | 1,401 | 1,411 | 1,401 | 1,402 | -25 | -1.8% | 113,000 |
| 2025/05/29 | 1,443 | 1,448 | 1,424 | 1,427 | -89 | -5.9% | 336,800 |
| 2025/05/28 | 1,510 | 1,518 | 1,501 | 1,516 | +18 | +1.2% | 201,700 |
| 2025/05/27 | 1,498 | 1,498 | 1,494 | 1,498 | +4 | +0.3% | 149,400 |
| 2025/05/26 | 1,493 | 1,496 | 1,491 | 1,494 | ±0 | ±0% | 141,100 |
| 2025/05/23 | 1,498 | 1,502 | 1,493 | 1,494 | +1 | +0.1% | 51,300 |
1～
50
件表示中 / 4811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 | 144,900円 | +4.6% | +15.8% | 4.14% | 10.11倍 | 1.56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 |
| ツカダＧＨＤ | 61,700円 | +11.7% | +1.9% | 1.94% | 5.55倍 | 0.91倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライズ | 122,300円 | +24.2% | +18.8% | 1.14% | 18.08倍 | 4.73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 |
| セントラルＳＰ | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
