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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,534 | 1,555 | 1,519 | 1,541 | ±0 | ±0% | 64,300 |
| 2018/09/05 | 1,580 | 1,594 | 1,541 | 1,541 | -42 | -2.7% | 77,200 |
| 2018/09/04 | 1,583 | 1,606 | 1,565 | 1,583 | +11 | +0.7% | 47,000 |
| 2018/09/03 | 1,605 | 1,613 | 1,566 | 1,572 | -29 | -1.8% | 58,800 |
| 2018/08/31 | 1,631 | 1,631 | 1,601 | 1,601 | -41 | -2.5% | 44,500 |
| 2018/08/30 | 1,627 | 1,656 | 1,616 | 1,642 | +16 | +1% | 58,300 |
| 2018/08/29 | 1,626 | 1,645 | 1,612 | 1,626 | +13 | +0.8% | 36,400 |
| 2018/08/28 | 1,650 | 1,650 | 1,598 | 1,613 | -24 | -1.5% | 46,200 |
| 2018/08/27 | 1,658 | 1,664 | 1,630 | 1,637 | -21 | -1.3% | 51,600 |
| 2018/08/24 | 1,600 | 1,663 | 1,600 | 1,658 | +74 | +4.7% | 99,100 |
| 2018/08/23 | 1,553 | 1,587 | 1,544 | 1,584 | +54 | +3.5% | 54,000 |
| 2018/08/22 | 1,528 | 1,530 | 1,466 | 1,530 | +9 | +0.6% | 141,000 |
| 2018/08/21 | 1,543 | 1,564 | 1,514 | 1,521 | -29 | -1.9% | 68,100 |
| 2018/08/20 | 1,556 | 1,576 | 1,544 | 1,550 | +3 | +0.2% | 54,900 |
| 2018/08/17 | 1,576 | 1,579 | 1,510 | 1,547 | -14 | -0.9% | 100,300 |
| 2018/08/16 | 1,575 | 1,594 | 1,560 | 1,561 | -14 | -0.9% | 49,400 |
| 2018/08/15 | 1,605 | 1,612 | 1,575 | 1,575 | -19 | -1.2% | 41,000 |
| 2018/08/14 | 1,580 | 1,606 | 1,565 | 1,594 | +35 | +2.2% | 60,300 |
| 2018/08/13 | 1,565 | 1,593 | 1,557 | 1,559 | -20 | -1.3% | 106,000 |
| 2018/08/10 | 1,603 | 1,614 | 1,574 | 1,579 | -17 | -1.1% | 39,000 |
| 2018/08/09 | 1,581 | 1,605 | 1,559 | 1,596 | +12 | +0.8% | 51,900 |
| 2018/08/08 | 1,559 | 1,598 | 1,559 | 1,584 | +28 | +1.8% | 54,900 |
| 2018/08/07 | 1,533 | 1,569 | 1,533 | 1,556 | +20 | +1.3% | 55,500 |
| 2018/08/06 | 1,570 | 1,575 | 1,535 | 1,536 | -34 | -2.2% | 65,100 |
| 2018/08/03 | 1,601 | 1,612 | 1,568 | 1,570 | -14 | -0.9% | 66,000 |
| 2018/08/02 | 1,600 | 1,620 | 1,583 | 1,584 | -8 | -0.5% | 80,000 |
| 2018/08/01 | 1,620 | 1,632 | 1,592 | 1,592 | -30 | -1.8% | 144,900 |
| 2018/07/31 | 1,670 | 1,670 | 1,619 | 1,622 | -58 | -3.5% | 104,500 |
| 2018/07/30 | 1,726 | 1,726 | 1,675 | 1,680 | -50 | -2.9% | 71,600 |
| 2018/07/27 | 1,701 | 1,766 | 1,701 | 1,730 | +21 | +1.2% | 91,300 |
| 2018/07/26 | 1,656 | 1,723 | 1,656 | 1,709 | +53 | +3.2% | 123,400 |
| 2018/07/25 | 1,703 | 1,710 | 1,652 | 1,656 | -63 | -3.7% | 177,900 |
| 2018/07/24 | 1,751 | 1,762 | 1,703 | 1,719 | -32 | -1.8% | 116,000 |
| 2018/07/23 | 1,805 | 1,825 | 1,746 | 1,751 | -67 | -3.7% | 112,000 |
| 2018/07/20 | 1,859 | 1,889 | 1,795 | 1,818 | -61 | -3.2% | 135,400 |
| 2018/07/19 | 1,870 | 1,941 | 1,861 | 1,879 | -24 | -1.3% | 287,400 |
| 2018/07/18 | 1,710 | 1,965 | 1,710 | 1,903 | +228 | +13.6% | 760,000 |
| 2018/07/17 | 1,600 | 1,698 | 1,598 | 1,675 | -43 | -2.5% | 211,300 |
| 2018/07/13 | 1,708 | 1,734 | 1,671 | 1,718 | +24 | +1.4% | 108,400 |
| 2018/07/12 | 1,665 | 1,716 | 1,662 | 1,694 | +59 | +3.6% | 99,700 |
| 2018/07/11 | 1,660 | 1,662 | 1,628 | 1,635 | -24 | -1.4% | 52,100 |
| 2018/07/10 | 1,697 | 1,703 | 1,657 | 1,659 | -30 | -1.8% | 81,000 |
| 2018/07/09 | 1,618 | 1,689 | 1,609 | 1,689 | +84 | +5.2% | 100,900 |
| 2018/07/06 | 1,580 | 1,614 | 1,570 | 1,605 | +35 | +2.2% | 66,400 |
| 2018/07/05 | 1,605 | 1,628 | 1,566 | 1,570 | -50 | -3.1% | 65,100 |
| 2018/07/04 | 1,612 | 1,629 | 1,589 | 1,620 | -20 | -1.2% | 67,900 |
| 2018/07/03 | 1,669 | 1,708 | 1,619 | 1,640 | -31 | -1.9% | 66,100 |
| 2018/07/02 | 1,748 | 1,748 | 1,664 | 1,671 | -64 | -3.7% | 74,800 |
| 2018/06/29 | 1,707 | 1,757 | 1,707 | 1,735 | +31 | +1.8% | 43,600 |
| 2018/06/28 | 1,720 | 1,727 | 1,677 | 1,704 | -11 | -0.6% | 95,200 |
1651～
1700
件表示中 / 4779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 | 138,100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 |
| ツカダＧＨＤ | 58,600円 | +11.7% | +1.9% | 2.05% | 5.27倍 | 0.86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 |
| ＦＦＪ | 152,200円 | +9.4% | +10.9% | 2.96% | 14.53倍 | 2.05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 |
| ライズ | 114,300円 | +24.2% | +18.8% | 1.22% | 16.85倍 | 4.40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 |
| リソル | 506,000円 | +5.6% | +9.1% | 1.98% | 13.71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 |
市場注目の銘柄
チャート関連のコラム
