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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,485 | 1,499 | 1,483 | 1,493 | -7 | -0.5% | 65,800 |
| 2025/05/21 | 1,500 | 1,502 | 1,489 | 1,500 | +12 | +0.8% | 67,000 |
| 2025/05/20 | 1,496 | 1,496 | 1,488 | 1,488 | -9 | -0.6% | 61,400 |
| 2025/05/19 | 1,490 | 1,497 | 1,488 | 1,497 | +13 | +0.9% | 71,800 |
| 2025/05/16 | 1,482 | 1,490 | 1,481 | 1,484 | +3 | +0.2% | 32,100 |
| 2025/05/15 | 1,481 | 1,488 | 1,480 | 1,481 | -5 | -0.3% | 42,100 |
| 2025/05/14 | 1,491 | 1,492 | 1,480 | 1,486 | -8 | -0.5% | 53,600 |
| 2025/05/13 | 1,499 | 1,499 | 1,493 | 1,494 | ±0 | ±0% | 39,200 |
| 2025/05/12 | 1,495 | 1,497 | 1,491 | 1,494 | +3 | +0.2% | 54,900 |
| 2025/05/09 | 1,493 | 1,500 | 1,490 | 1,491 | -3 | -0.2% | 46,800 |
| 2025/05/08 | 1,495 | 1,500 | 1,482 | 1,494 | ±0 | ±0% | 60,100 |
| 2025/05/07 | 1,484 | 1,494 | 1,477 | 1,494 | +19 | +1.3% | 49,300 |
| 2025/05/02 | 1,487 | 1,487 | 1,473 | 1,475 | -8 | -0.5% | 65,600 |
| 2025/05/01 | 1,493 | 1,494 | 1,481 | 1,483 | -14 | -0.9% | 46,600 |
| 2025/04/30 | 1,502 | 1,505 | 1,491 | 1,497 | +4 | +0.3% | 61,900 |
| 2025/04/28 | 1,487 | 1,500 | 1,484 | 1,493 | +18 | +1.2% | 96,000 |
| 2025/04/25 | 1,458 | 1,475 | 1,457 | 1,475 | +17 | +1.2% | 27,200 |
| 2025/04/24 | 1,474 | 1,474 | 1,458 | 1,458 | -13 | -0.9% | 45,700 |
| 2025/04/23 | 1,483 | 1,486 | 1,471 | 1,471 | -9 | -0.6% | 109,000 |
| 2025/04/22 | 1,477 | 1,483 | 1,472 | 1,480 | -2 | -0.1% | 25,800 |
| 2025/04/21 | 1,465 | 1,483 | 1,465 | 1,482 | +13 | +0.9% | 37,900 |
| 2025/04/18 | 1,451 | 1,469 | 1,451 | 1,469 | +20 | +1.4% | 22,600 |
| 2025/04/17 | 1,449 | 1,454 | 1,444 | 1,449 | ±0 | ±0% | 11,100 |
| 2025/04/16 | 1,451 | 1,462 | 1,442 | 1,449 | -9 | -0.6% | 36,400 |
| 2025/04/15 | 1,447 | 1,464 | 1,447 | 1,458 | +11 | +0.8% | 25,900 |
| 2025/04/14 | 1,470 | 1,472 | 1,443 | 1,447 | +12 | +0.8% | 41,300 |
| 2025/04/11 | 1,392 | 1,435 | 1,390 | 1,435 | +13 | +0.9% | 47,400 |
| 2025/04/10 | 1,443 | 1,443 | 1,421 | 1,422 | +51 | +3.7% | 78,100 |
| 2025/04/09 | 1,380 | 1,383 | 1,359 | 1,371 | -27 | -1.9% | 75,500 |
| 2025/04/08 | 1,360 | 1,413 | 1,360 | 1,398 | +94 | +7.2% | 67,500 |
| 2025/04/07 | 1,280 | 1,336 | 1,270 | 1,304 | -107 | -7.6% | 165,900 |
| 2025/04/04 | 1,445 | 1,452 | 1,393 | 1,411 | -56 | -3.8% | 113,200 |
| 2025/04/03 | 1,453 | 1,473 | 1,443 | 1,467 | -10 | -0.7% | 146,000 |
| 2025/04/02 | 1,495 | 1,496 | 1,477 | 1,477 | +2 | +0.1% | 59,500 |
1～
50
件表示中 / 4777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 | 137,800円 | +4.2% | +1.2% | 4.21% | 10.58倍 | 1.59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 |
| ＦＦＪ | 152,800円 | +9.4% | +10.9% | 2.95% | 14.59倍 | 2.06倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| リソル | 508,000円 | +5.6% | +9.1% | 1.97% | 13.77倍 | 1.75倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ファンコミ | 42,200円 | +3.4% | +9.0% | 6.40% | 23.69倍 | 1.55倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ライズ | 112,000円 | +24.2% | +18.8% | 1.25% | 16.51倍 | 4.32倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
