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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,385 | 1,390 | 1,377 | 1,381 | -4 | -0.3% | 62,900 |
| 2024/10/29 | 1,380 | 1,389 | 1,379 | 1,385 | +11 | +0.8% | 30,200 |
| 2024/10/28 | 1,355 | 1,380 | 1,355 | 1,374 | +11 | +0.8% | 28,600 |
| 2024/10/25 | 1,372 | 1,377 | 1,355 | 1,363 | -9 | -0.7% | 45,300 |
| 2024/10/24 | 1,393 | 1,393 | 1,372 | 1,372 | -21 | -1.5% | 51,100 |
| 2024/10/23 | 1,397 | 1,408 | 1,393 | 1,393 | -12 | -0.9% | 31,900 |
| 2024/10/22 | 1,404 | 1,415 | 1,398 | 1,405 | -5 | -0.4% | 55,200 |
| 2024/10/21 | 1,417 | 1,417 | 1,409 | 1,410 | -6 | -0.4% | 25,100 |
| 2024/10/18 | 1,422 | 1,422 | 1,405 | 1,416 | -2 | -0.1% | 37,800 |
| 2024/10/17 | 1,427 | 1,432 | 1,418 | 1,418 | -9 | -0.6% | 35,400 |
| 2024/10/16 | 1,426 | 1,459 | 1,424 | 1,427 | -14 | -1% | 47,300 |
| 2024/10/15 | 1,459 | 1,468 | 1,423 | 1,441 | -22 | -1.5% | 83,800 |
| 2024/10/11 | 1,466 | 1,470 | 1,456 | 1,463 | -9 | -0.6% | 31,500 |
| 2024/10/10 | 1,479 | 1,482 | 1,466 | 1,472 | -6 | -0.4% | 31,000 |
| 2024/10/09 | 1,468 | 1,479 | 1,466 | 1,478 | +15 | +1% | 36,500 |
| 2024/10/08 | 1,463 | 1,469 | 1,456 | 1,463 | -1 | -0.1% | 21,800 |
| 2024/10/07 | 1,462 | 1,472 | 1,460 | 1,464 | +6 | +0.4% | 26,600 |
| 2024/10/04 | 1,464 | 1,466 | 1,457 | 1,458 | -6 | -0.4% | 17,300 |
| 2024/10/03 | 1,466 | 1,466 | 1,452 | 1,464 | +17 | +1.2% | 34,200 |
| 2024/10/02 | 1,452 | 1,461 | 1,441 | 1,447 | -18 | -1.2% | 34,800 |
| 2024/10/01 | 1,467 | 1,467 | 1,454 | 1,465 | +19 | +1.3% | 20,700 |
| 2024/09/30 | 1,447 | 1,457 | 1,434 | 1,446 | -27 | -1.8% | 37,300 |
| 2024/09/27 | 1,467 | 1,477 | 1,466 | 1,473 | +12 | +0.8% | 24,200 |
| 2024/09/26 | 1,450 | 1,461 | 1,446 | 1,461 | +19 | +1.3% | 47,700 |
| 2024/09/25 | 1,440 | 1,446 | 1,433 | 1,442 | -2 | -0.1% | 20,100 |
| 2024/09/24 | 1,456 | 1,457 | 1,432 | 1,444 | -12 | -0.8% | 89,000 |
| 2024/09/20 | 1,466 | 1,475 | 1,448 | 1,456 | -11 | -0.7% | 54,900 |
| 2024/09/19 | 1,450 | 1,467 | 1,447 | 1,467 | +17 | +1.2% | 43,800 |
| 2024/09/18 | 1,447 | 1,451 | 1,438 | 1,450 | +14 | +1% | 34,900 |
| 2024/09/17 | 1,432 | 1,444 | 1,425 | 1,436 | +4 | +0.3% | 19,500 |
| 2024/09/13 | 1,450 | 1,450 | 1,429 | 1,432 | -17 | -1.2% | 27,400 |
| 2024/09/12 | 1,422 | 1,452 | 1,422 | 1,449 | +36 | +2.5% | 40,700 |
| 2024/09/11 | 1,420 | 1,440 | 1,410 | 1,413 | -22 | -1.5% | 49,300 |
| 2024/09/10 | 1,421 | 1,442 | 1,416 | 1,435 | +14 | +1% | 38,700 |
| 2024/09/09 | 1,390 | 1,424 | 1,390 | 1,421 | +8 | +0.6% | 34,500 |
| 2024/09/06 | 1,416 | 1,426 | 1,404 | 1,413 | ±0 | ±0% | 30,600 |
| 2024/09/05 | 1,400 | 1,431 | 1,391 | 1,413 | +12 | +0.9% | 34,200 |
| 2024/09/04 | 1,417 | 1,422 | 1,401 | 1,401 | -30 | -2.1% | 50,700 |
| 2024/09/03 | 1,423 | 1,436 | 1,423 | 1,431 | +14 | +1% | 30,200 |
| 2024/09/02 | 1,438 | 1,439 | 1,417 | 1,417 | -18 | -1.3% | 31,700 |
| 2024/08/30 | 1,417 | 1,435 | 1,417 | 1,435 | +15 | +1.1% | 26,000 |
| 2024/08/29 | 1,422 | 1,425 | 1,415 | 1,420 | -5 | -0.4% | 21,600 |
| 2024/08/28 | 1,417 | 1,427 | 1,417 | 1,425 | -4 | -0.3% | 13,500 |
| 2024/08/27 | 1,407 | 1,430 | 1,405 | 1,429 | +22 | +1.6% | 46,000 |
| 2024/08/26 | 1,404 | 1,421 | 1,403 | 1,407 | -5 | -0.4% | 35,900 |
| 2024/08/23 | 1,400 | 1,415 | 1,397 | 1,412 | +11 | +0.8% | 30,400 |
| 2024/08/22 | 1,398 | 1,404 | 1,394 | 1,401 | +14 | +1% | 28,000 |
| 2024/08/21 | 1,382 | 1,395 | 1,382 | 1,387 | -3 | -0.2% | 29,200 |
| 2024/08/20 | 1,382 | 1,399 | 1,382 | 1,390 | +3 | +0.2% | 54,900 |
| 2024/08/19 | 1,391 | 1,403 | 1,381 | 1,387 | -7 | -0.5% | 42,700 |
151～
200
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
