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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,500 | 1,508 | 1,471 | 1,475 | -15 | -1% | 75,000 |
| 2025/03/31 | 1,523 | 1,523 | 1,490 | 1,490 | -48 | -3.1% | 108,100 |
| 2025/03/28 | 1,517 | 1,538 | 1,509 | 1,538 | +24 | +1.6% | 85,200 |
| 2025/03/27 | 1,497 | 1,514 | 1,486 | 1,514 | +5 | +0.3% | 80,900 |
| 2025/03/26 | 1,494 | 1,511 | 1,491 | 1,509 | +22 | +1.5% | 53,400 |
| 2025/03/25 | 1,473 | 1,487 | 1,473 | 1,487 | +14 | +1% | 35,000 |
| 2025/03/24 | 1,482 | 1,491 | 1,469 | 1,473 | -9 | -0.6% | 56,600 |
| 2025/03/21 | 1,480 | 1,489 | 1,472 | 1,482 | +3 | +0.2% | 57,800 |
| 2025/03/19 | 1,471 | 1,483 | 1,471 | 1,479 | +15 | +1% | 34,000 |
| 2025/03/18 | 1,468 | 1,473 | 1,460 | 1,464 | +1 | +0.1% | 39,000 |
| 2025/03/17 | 1,435 | 1,467 | 1,435 | 1,463 | +28 | +2% | 50,300 |
| 2025/03/14 | 1,429 | 1,439 | 1,429 | 1,435 | -5 | -0.3% | 27,000 |
| 2025/03/13 | 1,440 | 1,447 | 1,432 | 1,440 | ±0 | ±0% | 25,500 |
| 2025/03/12 | 1,432 | 1,442 | 1,432 | 1,440 | -7 | -0.5% | 17,900 |
| 2025/03/11 | 1,431 | 1,447 | 1,418 | 1,447 | -8 | -0.5% | 40,500 |
| 2025/03/10 | 1,451 | 1,457 | 1,444 | 1,455 | +7 | +0.5% | 19,600 |
| 2025/03/07 | 1,451 | 1,452 | 1,439 | 1,448 | -14 | -1% | 31,900 |
| 2025/03/06 | 1,455 | 1,463 | 1,455 | 1,462 | +7 | +0.5% | 28,500 |
| 2025/03/05 | 1,454 | 1,455 | 1,438 | 1,455 | +20 | +1.4% | 38,800 |
| 2025/03/04 | 1,440 | 1,444 | 1,429 | 1,435 | -15 | -1% | 31,900 |
| 2025/03/03 | 1,430 | 1,450 | 1,420 | 1,450 | +32 | +2.3% | 56,200 |
| 2025/02/28 | 1,419 | 1,419 | 1,404 | 1,418 | -5 | -0.4% | 40,300 |
| 2025/02/27 | 1,395 | 1,426 | 1,395 | 1,423 | +36 | +2.6% | 122,400 |
| 2025/02/26 | 1,392 | 1,393 | 1,380 | 1,387 | -7 | -0.5% | 110,100 |
| 2025/02/25 | 1,404 | 1,406 | 1,392 | 1,394 | -14 | -1% | 97,500 |
| 2025/02/21 | 1,418 | 1,418 | 1,407 | 1,408 | -14 | -1% | 68,800 |
| 2025/02/20 | 1,435 | 1,445 | 1,422 | 1,422 | -12 | -0.8% | 45,400 |
| 2025/02/19 | 1,418 | 1,437 | 1,418 | 1,434 | +13 | +0.9% | 27,200 |
| 2025/02/18 | 1,421 | 1,433 | 1,414 | 1,421 | +5 | +0.4% | 35,300 |
| 2025/02/17 | 1,427 | 1,434 | 1,416 | 1,416 | -1 | -0.1% | 48,900 |
| 2025/02/14 | 1,437 | 1,437 | 1,416 | 1,417 | -18 | -1.3% | 21,400 |
| 2025/02/13 | 1,427 | 1,435 | 1,423 | 1,435 | +19 | +1.3% | 19,700 |
| 2025/02/12 | 1,428 | 1,428 | 1,407 | 1,416 | +5 | +0.4% | 20,700 |
| 2025/02/10 | 1,428 | 1,428 | 1,411 | 1,411 | -17 | -1.2% | 24,200 |
| 2025/02/07 | 1,431 | 1,439 | 1,423 | 1,428 | -9 | -0.6% | 22,200 |
| 2025/02/06 | 1,408 | 1,437 | 1,408 | 1,437 | +29 | +2.1% | 14,500 |
| 2025/02/05 | 1,424 | 1,428 | 1,408 | 1,408 | -4 | -0.3% | 22,800 |
| 2025/02/04 | 1,432 | 1,434 | 1,407 | 1,412 | -9 | -0.6% | 29,500 |
| 2025/02/03 | 1,442 | 1,442 | 1,413 | 1,421 | -26 | -1.8% | 69,800 |
| 2025/01/31 | 1,451 | 1,451 | 1,423 | 1,447 | -4 | -0.3% | 54,700 |
| 2025/01/30 | 1,459 | 1,473 | 1,444 | 1,451 | -8 | -0.5% | 287,300 |
| 2025/01/29 | 1,477 | 1,477 | 1,459 | 1,459 | -10 | -0.7% | 29,600 |
| 2025/01/28 | 1,465 | 1,477 | 1,465 | 1,469 | +9 | +0.6% | 38,500 |
| 2025/01/27 | 1,450 | 1,470 | 1,448 | 1,460 | +26 | +1.8% | 71,900 |
| 2025/01/24 | 1,437 | 1,440 | 1,428 | 1,434 | +9 | +0.6% | 24,900 |
| 2025/01/23 | 1,431 | 1,445 | 1,425 | 1,425 | -12 | -0.8% | 27,100 |
| 2025/01/22 | 1,428 | 1,437 | 1,428 | 1,437 | +13 | +0.9% | 25,800 |
| 2025/01/21 | 1,425 | 1,430 | 1,417 | 1,424 | +13 | +0.9% | 35,300 |
| 2025/01/20 | 1,422 | 1,422 | 1,400 | 1,411 | -16 | -1.1% | 44,100 |
| 2025/01/17 | 1,430 | 1,434 | 1,422 | 1,427 | +7 | +0.5% | 36,100 |
51～
100
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
