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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 1,507 | 1,510 | 1,500 | 1,501 | -7 | -0.5% | 31,700 |
| 2025/12/18 | 1,507 | 1,513 | 1,506 | 1,508 | ±0 | ±0% | 13,300 |
| 2025/12/17 | 1,509 | 1,512 | 1,504 | 1,508 | -1 | -0.1% | 9,000 |
| 2025/12/16 | 1,509 | 1,510 | 1,503 | 1,509 | +3 | +0.2% | 14,800 |
| 2025/12/15 | 1,501 | 1,509 | 1,500 | 1,506 | +3 | +0.2% | 11,100 |
| 2025/12/12 | 1,504 | 1,505 | 1,499 | 1,503 | +5 | +0.3% | 17,900 |
| 2025/12/11 | 1,501 | 1,504 | 1,497 | 1,498 | -3 | -0.2% | 13,600 |
| 2025/12/10 | 1,503 | 1,508 | 1,500 | 1,501 | -2 | -0.1% | 12,400 |
| 2025/12/09 | 1,512 | 1,512 | 1,498 | 1,503 | -3 | -0.2% | 16,200 |
| 2025/12/08 | 1,508 | 1,516 | 1,503 | 1,506 | -4 | -0.3% | 9,000 |
| 2025/12/05 | 1,519 | 1,521 | 1,509 | 1,510 | -7 | -0.5% | 14,400 |
| 2025/12/04 | 1,509 | 1,517 | 1,508 | 1,517 | +9 | +0.6% | 29,900 |
| 2025/12/03 | 1,502 | 1,518 | 1,500 | 1,508 | +5 | +0.3% | 27,900 |
| 2025/12/02 | 1,513 | 1,513 | 1,501 | 1,503 | -13 | -0.9% | 23,300 |
| 2025/12/01 | 1,504 | 1,533 | 1,501 | 1,516 | +15 | +1% | 75,900 |
| 2025/11/28 | 1,494 | 1,501 | 1,491 | 1,501 | +2 | +0.1% | 47,400 |
| 2025/11/27 | 1,470 | 1,501 | 1,470 | 1,499 | -6 | -0.4% | 119,900 |
| 2025/11/26 | 1,501 | 1,510 | 1,500 | 1,505 | +8 | +0.5% | 145,000 |
| 2025/11/25 | 1,502 | 1,504 | 1,496 | 1,497 | -5 | -0.3% | 62,200 |
| 2025/11/21 | 1,491 | 1,502 | 1,491 | 1,502 | +9 | +0.6% | 38,000 |
| 2025/11/20 | 1,497 | 1,502 | 1,493 | 1,493 | +3 | +0.2% | 31,900 |
| 2025/11/19 | 1,491 | 1,505 | 1,490 | 1,490 | -1 | -0.1% | 18,400 |
| 2025/11/18 | 1,504 | 1,504 | 1,491 | 1,491 | -9 | -0.6% | 33,400 |
| 2025/11/17 | 1,500 | 1,504 | 1,496 | 1,500 | ±0 | ±0% | 18,000 |
| 2025/11/14 | 1,502 | 1,507 | 1,500 | 1,500 | -2 | -0.1% | 9,500 |
| 2025/11/13 | 1,507 | 1,508 | 1,501 | 1,502 | -1 | -0.1% | 16,000 |
| 2025/11/12 | 1,498 | 1,510 | 1,498 | 1,503 | +11 | +0.7% | 28,000 |
| 2025/11/11 | 1,498 | 1,498 | 1,489 | 1,492 | +1 | +0.1% | 17,700 |
| 2025/11/10 | 1,497 | 1,498 | 1,491 | 1,491 | +1 | +0.1% | 16,300 |
| 2025/11/07 | 1,488 | 1,490 | 1,483 | 1,490 | +7 | +0.5% | 11,500 |
| 2025/11/06 | 1,494 | 1,494 | 1,483 | 1,483 | -2 | -0.1% | 20,900 |
| 2025/11/05 | 1,492 | 1,493 | 1,481 | 1,485 | -10 | -0.7% | 34,200 |
| 2025/11/04 | 1,501 | 1,501 | 1,491 | 1,495 | -5 | -0.3% | 22,600 |
| 2025/10/31 | 1,494 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 28,000 |
| 2025/10/30 | 1,490 | 1,504 | 1,488 | 1,492 | +2 | +0.1% | 37,600 |
| 2025/10/29 | 1,500 | 1,501 | 1,489 | 1,490 | -12 | -0.8% | 29,400 |
| 2025/10/28 | 1,528 | 1,528 | 1,502 | 1,502 | -27 | -1.8% | 30,100 |
| 2025/10/27 | 1,530 | 1,532 | 1,524 | 1,529 | +2 | +0.1% | 20,500 |
| 2025/10/24 | 1,528 | 1,534 | 1,516 | 1,527 | +15 | +1% | 30,100 |
| 2025/10/23 | 1,516 | 1,522 | 1,509 | 1,512 | -7 | -0.5% | 24,800 |
| 2025/10/22 | 1,500 | 1,519 | 1,497 | 1,519 | +20 | +1.3% | 38,700 |
| 2025/10/21 | 1,503 | 1,503 | 1,493 | 1,499 | +3 | +0.2% | 14,200 |
| 2025/10/20 | 1,500 | 1,505 | 1,496 | 1,496 | -1 | -0.1% | 17,100 |
| 2025/10/17 | 1,493 | 1,498 | 1,490 | 1,497 | +3 | +0.2% | 14,100 |
| 2025/10/16 | 1,510 | 1,510 | 1,486 | 1,494 | -11 | -0.7% | 50,300 |
| 2025/10/15 | 1,500 | 1,520 | 1,485 | 1,505 | +28 | +1.9% | 66,300 |
| 2025/10/14 | 1,479 | 1,500 | 1,470 | 1,477 | -9 | -0.6% | 60,600 |
| 2025/10/10 | 1,493 | 1,496 | 1,478 | 1,486 | -16 | -1.1% | 22,000 |
| 2025/10/09 | 1,494 | 1,512 | 1,494 | 1,502 | +7 | +0.5% | 23,200 |
| 2025/10/08 | 1,508 | 1,515 | 1,495 | 1,495 | -13 | -0.9% | 20,800 |
151～
200
件表示中 / 5055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 | 149,700円 | +7.0% | -7.3% | 4.01% | 11.27倍 | 1.51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 |
| イージェイＨＤ | 172,700円 | +5.2% | +9.8% | 4.75% | 8.39倍 | 0.77倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ユカリア | 81,100円 | +33.6% | +23.9% | 0.00% | 17.50倍 | 1.41倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。上場子会社にシンシア。Ｍ＆Ａ傾注 |
| グリーンズ | 215,100円 | +8.4% | +13.8% | 2.42% | 6.57倍 | 2.24倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ムービン | 349,500円 | +52.7% | +52.1% | 0.00% | 16.86倍 | 7.91倍 |
|
コンサルをはじめとする求人企業に正社員候補を紹介。自社保有のデータベースでマッチング |
市場注目の銘柄
チャート関連のコラム
