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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,436 | 1,436 | 1,419 | 1,420 | -8 | -0.6% | 37,500 |
| 2025/01/15 | 1,434 | 1,462 | 1,428 | 1,428 | ±0 | ±0% | 62,200 |
| 2025/01/14 | 1,420 | 1,434 | 1,414 | 1,428 | +13 | +0.9% | 87,200 |
| 2025/01/10 | 1,420 | 1,420 | 1,412 | 1,415 | -2 | -0.1% | 19,800 |
| 2025/01/09 | 1,420 | 1,422 | 1,413 | 1,417 | -2 | -0.1% | 31,900 |
| 2025/01/08 | 1,421 | 1,423 | 1,413 | 1,419 | -6 | -0.4% | 37,000 |
| 2025/01/07 | 1,420 | 1,425 | 1,414 | 1,425 | +8 | +0.6% | 37,900 |
| 2025/01/06 | 1,424 | 1,425 | 1,413 | 1,417 | -5 | -0.4% | 44,700 |
| 2024/12/30 | 1,417 | 1,423 | 1,414 | 1,422 | +7 | +0.5% | 47,400 |
| 2024/12/27 | 1,393 | 1,422 | 1,393 | 1,415 | +30 | +2.2% | 64,100 |
| 2024/12/26 | 1,361 | 1,386 | 1,361 | 1,385 | +25 | +1.8% | 86,300 |
| 2024/12/25 | 1,360 | 1,368 | 1,353 | 1,360 | +2 | +0.1% | 78,300 |
| 2024/12/24 | 1,362 | 1,366 | 1,356 | 1,358 | +2 | +0.1% | 68,800 |
| 2024/12/23 | 1,355 | 1,364 | 1,346 | 1,356 | ±0 | ±0% | 88,600 |
| 2024/12/20 | 1,366 | 1,375 | 1,356 | 1,356 | -6 | -0.4% | 56,400 |
| 2024/12/19 | 1,361 | 1,366 | 1,357 | 1,362 | ±0 | ±0% | 47,800 |
| 2024/12/18 | 1,363 | 1,364 | 1,354 | 1,362 | -1 | -0.1% | 61,000 |
| 2024/12/17 | 1,383 | 1,383 | 1,360 | 1,363 | -13 | -0.9% | 80,300 |
| 2024/12/16 | 1,393 | 1,399 | 1,376 | 1,376 | -9 | -0.6% | 57,200 |
| 2024/12/13 | 1,382 | 1,391 | 1,382 | 1,385 | -2 | -0.1% | 34,700 |
| 2024/12/12 | 1,400 | 1,400 | 1,387 | 1,387 | -1 | -0.1% | 29,500 |
| 2024/12/11 | 1,387 | 1,393 | 1,385 | 1,388 | +2 | +0.1% | 23,400 |
| 2024/12/10 | 1,400 | 1,400 | 1,386 | 1,386 | -8 | -0.6% | 26,700 |
| 2024/12/09 | 1,387 | 1,405 | 1,384 | 1,394 | +13 | +0.9% | 54,400 |
| 2024/12/06 | 1,392 | 1,392 | 1,381 | 1,381 | -6 | -0.4% | 26,300 |
| 2024/12/05 | 1,380 | 1,389 | 1,380 | 1,387 | +13 | +0.9% | 45,300 |
| 2024/12/04 | 1,383 | 1,384 | 1,371 | 1,374 | +1 | +0.1% | 52,400 |
| 2024/12/03 | 1,381 | 1,389 | 1,373 | 1,373 | -8 | -0.6% | 57,100 |
| 2024/12/02 | 1,405 | 1,409 | 1,381 | 1,381 | -33 | -2.3% | 59,100 |
| 2024/11/29 | 1,397 | 1,419 | 1,395 | 1,414 | +19 | +1.4% | 51,500 |
| 2024/11/28 | 1,364 | 1,396 | 1,364 | 1,395 | -25 | -1.8% | 96,100 |
| 2024/11/27 | 1,421 | 1,424 | 1,410 | 1,420 | -9 | -0.6% | 191,500 |
| 2024/11/26 | 1,426 | 1,429 | 1,419 | 1,429 | +2 | +0.1% | 58,500 |
| 2024/11/25 | 1,433 | 1,436 | 1,427 | 1,427 | -2 | -0.1% | 51,200 |
| 2024/11/22 | 1,430 | 1,440 | 1,428 | 1,429 | -6 | -0.4% | 36,800 |
| 2024/11/21 | 1,436 | 1,446 | 1,431 | 1,435 | -11 | -0.8% | 42,100 |
| 2024/11/20 | 1,447 | 1,447 | 1,431 | 1,446 | -1 | -0.1% | 38,600 |
| 2024/11/19 | 1,453 | 1,466 | 1,440 | 1,447 | -4 | -0.3% | 39,100 |
| 2024/11/18 | 1,450 | 1,470 | 1,449 | 1,451 | -3 | -0.2% | 50,300 |
| 2024/11/15 | 1,420 | 1,470 | 1,420 | 1,454 | +52 | +3.7% | 74,600 |
| 2024/11/14 | 1,401 | 1,473 | 1,394 | 1,402 | +6 | +0.4% | 128,300 |
| 2024/11/13 | 1,398 | 1,403 | 1,394 | 1,396 | +6 | +0.4% | 30,900 |
| 2024/11/12 | 1,390 | 1,405 | 1,390 | 1,390 | -1 | -0.1% | 34,500 |
| 2024/11/11 | 1,391 | 1,398 | 1,391 | 1,391 | ±0 | ±0% | 15,000 |
| 2024/11/08 | 1,400 | 1,419 | 1,391 | 1,391 | -5 | -0.4% | 22,600 |
| 2024/11/07 | 1,386 | 1,399 | 1,381 | 1,396 | +21 | +1.5% | 36,700 |
| 2024/11/06 | 1,374 | 1,382 | 1,371 | 1,375 | +2 | +0.1% | 48,500 |
| 2024/11/05 | 1,380 | 1,380 | 1,373 | 1,373 | -4 | -0.3% | 39,500 |
| 2024/11/01 | 1,381 | 1,386 | 1,377 | 1,377 | -6 | -0.4% | 35,200 |
| 2024/10/31 | 1,381 | 1,389 | 1,379 | 1,383 | +2 | +0.1% | 24,100 |
101～
150
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
