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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,800 | 1,825 | 1,765 | 1,771 | -45 | -2.5% | 28,600 |
| 2022/03/07 | 1,874 | 1,874 | 1,811 | 1,816 | -83 | -4.4% | 35,200 |
| 2022/03/04 | 1,880 | 1,904 | 1,865 | 1,899 | +4 | +0.2% | 24,900 |
| 2022/03/03 | 1,935 | 1,940 | 1,895 | 1,895 | -21 | -1.1% | 37,000 |
| 2022/03/02 | 1,940 | 1,940 | 1,898 | 1,916 | -35 | -1.8% | 37,000 |
| 2022/03/01 | 1,940 | 1,970 | 1,925 | 1,951 | +42 | +2.2% | 40,600 |
| 2022/02/28 | 1,918 | 1,923 | 1,884 | 1,909 | -3 | -0.2% | 29,200 |
| 2022/02/25 | 1,899 | 1,920 | 1,893 | 1,912 | +52 | +2.8% | 60,800 |
| 2022/02/24 | 1,867 | 1,884 | 1,831 | 1,860 | +6 | +0.3% | 37,300 |
| 2022/02/22 | 1,883 | 1,920 | 1,852 | 1,854 | -52 | -2.7% | 61,000 |
| 2022/02/21 | 1,891 | 1,910 | 1,870 | 1,906 | +15 | +0.8% | 31,200 |
| 2022/02/18 | 1,844 | 1,908 | 1,825 | 1,891 | +57 | +3.1% | 89,100 |
| 2022/02/17 | 1,815 | 1,846 | 1,810 | 1,834 | +24 | +1.3% | 24,000 |
| 2022/02/16 | 1,872 | 1,872 | 1,803 | 1,810 | -25 | -1.4% | 31,000 |
| 2022/02/15 | 1,834 | 1,870 | 1,827 | 1,835 | +12 | +0.7% | 45,700 |
| 2022/02/14 | 1,811 | 1,848 | 1,790 | 1,823 | -25 | -1.4% | 36,500 |
| 2022/02/10 | 1,818 | 1,869 | 1,817 | 1,848 | +47 | +2.6% | 53,000 |
| 2022/02/09 | 1,810 | 1,812 | 1,783 | 1,801 | +11 | +0.6% | 36,700 |
| 2022/02/08 | 1,805 | 1,805 | 1,775 | 1,790 | -1 | -0.1% | 23,700 |
| 2022/02/07 | 1,790 | 1,802 | 1,766 | 1,791 | -19 | -1% | 29,900 |
| 2022/02/04 | 1,819 | 1,827 | 1,765 | 1,810 | -9 | -0.5% | 31,400 |
| 2022/02/03 | 1,875 | 1,875 | 1,819 | 1,819 | -37 | -2% | 24,500 |
| 2022/02/02 | 1,775 | 1,865 | 1,775 | 1,856 | +81 | +4.6% | 106,400 |
| 2022/02/01 | 1,829 | 1,829 | 1,775 | 1,775 | -35 | -1.9% | 62,800 |
| 2022/01/31 | 1,727 | 1,815 | 1,721 | 1,810 | +109 | +6.4% | 76,900 |
| 2022/01/28 | 1,747 | 1,758 | 1,672 | 1,701 | -28 | -1.6% | 227,300 |
| 2022/01/27 | 1,823 | 1,825 | 1,727 | 1,729 | -60 | -3.4% | 105,500 |
| 2022/01/26 | 1,822 | 1,842 | 1,787 | 1,789 | -48 | -2.6% | 61,800 |
| 2022/01/25 | 1,849 | 1,882 | 1,820 | 1,837 | -9 | -0.5% | 97,200 |
| 2022/01/24 | 1,821 | 1,855 | 1,807 | 1,846 | ±0 | ±0% | 52,400 |
| 2022/01/21 | 1,800 | 1,849 | 1,795 | 1,846 | +27 | +1.5% | 85,400 |
| 2022/01/20 | 1,760 | 1,820 | 1,760 | 1,819 | +59 | +3.4% | 42,000 |
| 2022/01/19 | 1,845 | 1,867 | 1,751 | 1,760 | -105 | -5.6% | 74,900 |
| 2022/01/18 | 1,805 | 1,865 | 1,798 | 1,865 | +60 | +3.3% | 84,500 |
| 2022/01/17 | 1,780 | 1,852 | 1,780 | 1,805 | +59 | +3.4% | 102,600 |
| 2022/01/14 | 1,750 | 1,768 | 1,734 | 1,746 | -14 | -0.8% | 77,900 |
| 2022/01/13 | 1,782 | 1,800 | 1,750 | 1,760 | -46 | -2.5% | 86,000 |
| 2022/01/12 | 1,804 | 1,850 | 1,778 | 1,806 | +87 | +5.1% | 209,400 |
| 2022/01/11 | 1,699 | 1,722 | 1,684 | 1,719 | +29 | +1.7% | 80,200 |
| 2022/01/07 | 1,713 | 1,744 | 1,680 | 1,690 | -23 | -1.3% | 53,000 |
| 2022/01/06 | 1,725 | 1,733 | 1,701 | 1,713 | -20 | -1.2% | 45,100 |
| 2022/01/05 | 1,762 | 1,780 | 1,722 | 1,733 | -35 | -2% | 41,200 |
| 2022/01/04 | 1,788 | 1,795 | 1,755 | 1,768 | -15 | -0.8% | 74,600 |
| 2021/12/30 | 1,780 | 1,798 | 1,755 | 1,783 | +2 | +0.1% | 49,700 |
| 2021/12/29 | 1,725 | 1,793 | 1,725 | 1,781 | +56 | +3.2% | 81,000 |
| 2021/12/28 | 1,709 | 1,733 | 1,694 | 1,725 | +9 | +0.5% | 54,900 |
| 2021/12/27 | 1,728 | 1,730 | 1,704 | 1,716 | -23 | -1.3% | 48,400 |
| 2021/12/24 | 1,711 | 1,752 | 1,711 | 1,739 | +35 | +2.1% | 40,900 |
| 2021/12/23 | 1,696 | 1,706 | 1,680 | 1,704 | +6 | +0.4% | 40,700 |
| 2021/12/22 | 1,696 | 1,701 | 1,674 | 1,698 | +9 | +0.5% | 40,900 |
801～
850
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 | 138,000円 | +4.2% | +1.2% | 4.20% | 10.60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 | 153,000円 | +9.4% | +10.9% | 2.94% | 14.61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 | 505,000円 | +5.6% | +9.1% | 1.98% | 13.69倍 | 1.74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 | 111,600円 | +24.2% | +18.8% | 1.25% | 16.45倍 | 4.30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
