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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,650 | 1,682 | 1,609 | 1,670 | +25 | +1.5% | 82,600 |
| 2021/11/30 | 1,697 | 1,701 | 1,641 | 1,645 | -27 | -1.6% | 84,500 |
| 2021/11/29 | 1,714 | 1,738 | 1,672 | 1,672 | -95 | -5.4% | 95,400 |
| 2021/11/26 | 1,770 | 1,770 | 1,740 | 1,767 | +7 | +0.4% | 111,700 |
| 2021/11/25 | 1,815 | 1,815 | 1,752 | 1,760 | -30 | -1.7% | 54,500 |
| 2021/11/24 | 1,782 | 1,815 | 1,775 | 1,790 | +9 | +0.5% | 46,700 |
| 2021/11/22 | 1,782 | 1,794 | 1,759 | 1,781 | -27 | -1.5% | 91,600 |
| 2021/11/19 | 1,793 | 1,816 | 1,780 | 1,808 | ±0 | ±0% | 44,100 |
| 2021/11/18 | 1,795 | 1,821 | 1,778 | 1,808 | +8 | +0.4% | 72,500 |
| 2021/11/17 | 1,818 | 1,839 | 1,800 | 1,800 | -21 | -1.2% | 67,000 |
| 2021/11/16 | 1,879 | 1,882 | 1,820 | 1,821 | -58 | -3.1% | 102,900 |
| 2021/11/15 | 1,899 | 1,903 | 1,871 | 1,879 | -9 | -0.5% | 58,000 |
| 2021/11/12 | 1,874 | 1,913 | 1,874 | 1,888 | +23 | +1.2% | 86,300 |
| 2021/11/11 | 1,846 | 1,888 | 1,838 | 1,865 | +18 | +1% | 86,000 |
| 2021/11/10 | 1,821 | 1,849 | 1,812 | 1,847 | +14 | +0.8% | 64,600 |
| 2021/11/09 | 1,851 | 1,870 | 1,833 | 1,833 | -17 | -0.9% | 86,200 |
| 2021/11/08 | 1,863 | 1,887 | 1,841 | 1,850 | -11 | -0.6% | 91,300 |
| 2021/11/05 | 1,850 | 1,875 | 1,841 | 1,861 | +11 | +0.6% | 100,800 |
| 2021/11/04 | 1,852 | 1,887 | 1,840 | 1,850 | +7 | +0.4% | 140,900 |
| 2021/11/02 | 1,832 | 1,867 | 1,817 | 1,843 | +5 | +0.3% | 142,100 |
| 2021/11/01 | 1,784 | 1,838 | 1,784 | 1,838 | +62 | +3.5% | 202,900 |
| 2021/10/29 | 1,728 | 1,792 | 1,728 | 1,776 | +45 | +2.6% | 170,500 |
| 2021/10/28 | 1,696 | 1,738 | 1,689 | 1,731 | +57 | +3.4% | 207,600 |
| 2021/10/27 | 1,694 | 1,694 | 1,661 | 1,674 | +4 | +0.2% | 94,000 |
| 2021/10/26 | 1,655 | 1,707 | 1,645 | 1,670 | +26 | +1.6% | 132,000 |
| 2021/10/25 | 1,625 | 1,668 | 1,623 | 1,644 | -1 | -0.1% | 107,900 |
| 2021/10/22 | 1,650 | 1,668 | 1,623 | 1,645 | -9 | -0.5% | 136,000 |
| 2021/10/21 | 1,690 | 1,699 | 1,650 | 1,654 | -41 | -2.4% | 127,800 |
| 2021/10/20 | 1,701 | 1,725 | 1,675 | 1,695 | +4 | +0.2% | 177,200 |
| 2021/10/19 | 1,660 | 1,698 | 1,637 | 1,691 | +37 | +2.2% | 228,700 |
| 2021/10/18 | 1,714 | 1,719 | 1,643 | 1,654 | -39 | -2.3% | 282,900 |
| 2021/10/15 | 1,716 | 1,720 | 1,686 | 1,693 | -23 | -1.3% | 232,000 |
| 2021/10/14 | 1,808 | 1,808 | 1,690 | 1,716 | -80 | -4.5% | 420,600 |
| 2021/10/13 | 1,783 | 1,824 | 1,780 | 1,796 | -25 | -1.4% | 286,900 |
| 2021/10/12 | 1,800 | 1,854 | 1,775 | 1,821 | -209 | -10.3% | 712,300 |
| 2021/10/11 | 1,970 | 2,035 | 1,970 | 2,030 | +71 | +3.6% | 216,200 |
| 2021/10/08 | 1,940 | 1,980 | 1,929 | 1,959 | +55 | +2.9% | 89,400 |
| 2021/10/07 | 1,930 | 1,933 | 1,903 | 1,904 | +2 | +0.1% | 88,500 |
| 2021/10/06 | 1,954 | 1,976 | 1,899 | 1,902 | -24 | -1.2% | 105,000 |
| 2021/10/05 | 1,937 | 1,954 | 1,878 | 1,926 | -34 | -1.7% | 113,300 |
| 2021/10/04 | 2,022 | 2,045 | 1,945 | 1,960 | -28 | -1.4% | 144,400 |
| 2021/10/01 | 2,016 | 2,085 | 1,975 | 1,988 | +75 | +3.9% | 268,500 |
| 2021/09/30 | 1,894 | 1,928 | 1,894 | 1,913 | +20 | +1.1% | 103,600 |
| 2021/09/29 | 1,880 | 1,900 | 1,870 | 1,893 | -16 | -0.8% | 66,600 |
| 2021/09/28 | 1,927 | 1,931 | 1,881 | 1,909 | -11 | -0.6% | 62,900 |
| 2021/09/27 | 1,927 | 1,943 | 1,901 | 1,920 | +20 | +1.1% | 52,000 |
| 2021/09/24 | 1,879 | 1,914 | 1,872 | 1,900 | +34 | +1.8% | 62,900 |
| 2021/09/22 | 1,824 | 1,879 | 1,816 | 1,866 | +42 | +2.3% | 72,200 |
| 2021/09/21 | 1,836 | 1,845 | 1,805 | 1,824 | -52 | -2.8% | 93,000 |
| 2021/09/17 | 1,869 | 1,880 | 1,852 | 1,876 | +7 | +0.4% | 81,400 |
901～
950
件表示中 / 4813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 | 143,900円 | +4.6% | +15.8% | 4.17% | 10.04倍 | 1.55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 | 61,500円 | +11.7% | +1.9% | 1.95% | 5.53倍 | 0.90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 |
| セントラルＳＰ | 258,400円 | +8.4% | +67.3% | 1.55% | 20.67倍 | 1.12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 |
| ＫＮＴＣＴ | 107,300円 | +8.6% | +7.7% | 0.00% | 4.31倍 | 3.46倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エフ・コード | 236,300円 | +94.9% | +53.8% | 0.00% | 22.44倍 | 4.28倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
