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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 1,937.5 | 1,960 | 1,920 | 1,935 | +22.5 | +1.2% | 57,000 |
| 2017/08/16 | 1,947.5 | 1,955 | 1,912.5 | 1,912.5 | -25 | -1.3% | 65,000 |
| 2017/08/15 | 1,875 | 1,947.5 | 1,875 | 1,937.5 | +65 | +3.5% | 104,600 |
| 2017/08/14 | 1,845 | 1,905 | 1,840 | 1,872.5 | -20 | -1.1% | 124,600 |
| 2017/08/10 | 1,910 | 1,937.5 | 1,880 | 1,892.5 | -30 | -1.6% | 94,800 |
| 2017/08/09 | 1,952.5 | 1,960 | 1,900 | 1,922.5 | -30 | -1.5% | 145,800 |
| 2017/08/08 | 1,937.5 | 1,962.5 | 1,937.5 | 1,952.5 | +10 | +0.5% | 61,200 |
| 2017/08/07 | 1,985 | 1,995 | 1,935 | 1,942.5 | -47.5 | -2.4% | 145,400 |
| 2017/08/04 | 1,880 | 2,000 | 1,875 | 1,990 | +130 | +7% | 366,200 |
| 2017/08/03 | 1,790 | 1,860 | 1,770 | 1,860 | +75 | +4.2% | 216,000 |
| 2017/08/02 | 1,755 | 1,802.5 | 1,755 | 1,785 | +10 | +0.6% | 82,800 |
| 2017/08/01 | 1,827.5 | 1,827.5 | 1,760 | 1,775 | -25 | -1.4% | 102,400 |
| 2017/07/31 | 1,797.5 | 1,842.5 | 1,792.5 | 1,800 | -5 | -0.3% | 112,800 |
| 2017/07/28 | 1,865 | 1,870 | 1,795 | 1,805 | -35 | -1.9% | 185,200 |
| 2017/07/27 | 1,887.5 | 1,915 | 1,835 | 1,840 | -47.5 | -2.5% | 157,000 |
| 2017/07/26 | 1,942.5 | 1,970 | 1,820 | 1,887.5 | -67.5 | -3.5% | 300,200 |
| 2017/07/25 | 2,000 | 2,000 | 1,930 | 1,955 | -2.5 | -0.1% | 117,000 |
| 2017/07/24 | 1,915 | 1,982.5 | 1,902.5 | 1,957.5 | +22.5 | +1.2% | 191,200 |
| 2017/07/21 | 1,842.5 | 1,935 | 1,830 | 1,935 | +70 | +3.8% | 263,800 |
| 2017/07/20 | 1,847.5 | 1,902.5 | 1,847.5 | 1,865 | +20 | +1.1% | 214,600 |
| 2017/07/19 | 1,797.5 | 1,895 | 1,790 | 1,845 | +65 | +3.7% | 475,800 |
| 2017/07/18 | 1,740 | 1,867.5 | 1,697.5 | 1,780 | +170 | +10.6% | 896,400 |
| 2017/07/14 | 1,607.5 | 1,620 | 1,587.5 | 1,610 | +10 | +0.6% | 62,600 |
| 2017/07/13 | 1,592.5 | 1,612.5 | 1,592.5 | 1,600 | +7.5 | +0.5% | 42,600 |
| 2017/07/12 | 1,610 | 1,620 | 1,577.5 | 1,592.5 | -17.5 | -1.1% | 66,600 |
| 2017/07/11 | 1,592.5 | 1,617.5 | 1,572.5 | 1,610 | +35 | +2.2% | 50,000 |
| 2017/07/10 | 1,605 | 1,612.5 | 1,575 | 1,575 | -7.5 | -0.5% | 50,000 |
| 2017/07/07 | 1,562.5 | 1,582.5 | 1,550 | 1,582.5 | +20 | +1.3% | 87,200 |
| 2017/07/06 | 1,605 | 1,610 | 1,555 | 1,562.5 | -30 | -1.9% | 91,400 |
| 2017/07/05 | 1,575 | 1,617.5 | 1,575 | 1,592.5 | +17.5 | +1.1% | 82,800 |
| 2017/07/04 | 1,610 | 1,625 | 1,570 | 1,575 | -10 | -0.6% | 176,800 |
| 2017/07/03 | 1,622.5 | 1,625 | 1,565 | 1,585 | -5 | -0.3% | 159,000 |
| 2017/06/30 | 1,627.5 | 1,630 | 1,582.5 | 1,590 | -70 | -4.2% | 220,400 |
| 2017/06/29 | 1,680 | 1,680 | 1,625 | 1,660 | +10 | +0.6% | 113,800 |
| 2017/06/28 | 1,722.5 | 1,722.5 | 1,645 | 1,650 | -82.5 | -4.8% | 127,000 |
| 2017/06/27 | 1,745 | 1,745 | 1,692.5 | 1,732.5 | +5 | +0.3% | 114,600 |
| 2017/06/26 | 1,670 | 1,737.5 | 1,670 | 1,727.5 | +50 | +3% | 89,000 |
| 2017/06/23 | 1,705 | 1,712.5 | 1,662.5 | 1,677.5 | -37.5 | -2.2% | 137,200 |
| 2017/06/22 | 1,747.5 | 1,747.5 | 1,710 | 1,715 | -35 | -2% | 86,200 |
| 2017/06/21 | 1,745 | 1,760 | 1,707.5 | 1,750 | +12.5 | +0.7% | 175,000 |
| 2017/06/20 | 1,700 | 1,767.5 | 1,675 | 1,737.5 | +57.5 | +3.4% | 178,800 |
| 2017/06/19 | 1,615 | 1,695 | 1,615 | 1,680 | +77.5 | +4.8% | 173,000 |
| 2017/06/16 | 1,605 | 1,617.5 | 1,585 | 1,602.5 | -22.5 | -1.4% | 80,600 |
| 2017/06/15 | 1,657.5 | 1,657.5 | 1,607.5 | 1,625 | -10 | -0.6% | 86,600 |
| 2017/06/14 | 1,660 | 1,667.5 | 1,607.5 | 1,635 | -10 | -0.6% | 201,800 |
| 2017/06/13 | 1,630 | 1,660 | 1,622.5 | 1,645 | +25 | +1.5% | 156,400 |
| 2017/06/12 | 1,565 | 1,637.5 | 1,560 | 1,620 | +52.5 | +3.3% | 212,200 |
| 2017/06/09 | 1,595 | 1,595 | 1,557.5 | 1,567.5 | -42.5 | -2.6% | 119,800 |
| 2017/06/08 | 1,525 | 1,635 | 1,525 | 1,610 | +112 | +7.5% | 390,200 |
| 2017/06/07 | 1,515 | 1,542.5 | 1,488.5 | 1,498 | -32 | -2.1% | 213,600 |
1951～
2000
件表示中 / 4818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 | 146,400円 | +4.6% | +15.8% | 4.10% | 10.22倍 | 1.58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 |
| グリーンズ | 218,800円 | +19.6% | +13.9% | 1.60% | 6.66倍 | 2.69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 |
| ユニバ園芸 | 604,000円 | +22.3% | +9.4% | 0.41% | 15.61倍 | 2.22倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ライズ | 120,800円 | +24.2% | +18.8% | 1.16% | 17.86倍 | 4.67倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ＦＦＪ | 158,500円 | +9.4% | +10.9% | 2.84% | 15.14倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
