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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 1,557.5 | 1,565 | 1,510 | 1,530 | -27.5 | -1.8% | 213,200 |
| 2017/06/05 | 1,557.5 | 1,615 | 1,550 | 1,557.5 | +2.5 | +0.2% | 240,600 |
| 2017/06/02 | 1,580 | 1,640 | 1,552.5 | 1,555 | +5 | +0.3% | 350,400 |
| 2017/06/01 | 1,562.5 | 1,597.5 | 1,535 | 1,550 | +10 | +0.6% | 280,200 |
| 2017/05/31 | 1,507.5 | 1,545 | 1,502.5 | 1,540 | +47 | +3.1% | 254,600 |
| 2017/05/30 | 1,420 | 1,510 | 1,420 | 1,493 | +81 | +5.7% | 296,800 |
| 2017/05/29 | 1,381.5 | 1,428.5 | 1,381.5 | 1,412 | +21.5 | +1.5% | 266,800 |
| 2017/05/26 | 1,405 | 1,415 | 1,378 | 1,390.5 | -27 | -1.9% | 323,200 |
| 2017/05/25 | 1,462 | 1,476.5 | 1,391 | 1,417.5 | -59.5 | -4% | 329,000 |
| 2017/05/24 | 1,463 | 1,493.5 | 1,458 | 1,477 | +14.5 | +1% | 156,800 |
| 2017/05/23 | 1,467.5 | 1,482 | 1,456.5 | 1,462.5 | +2.5 | +0.2% | 87,400 |
| 2017/05/22 | 1,459 | 1,480 | 1,449.5 | 1,460 | +15 | +1% | 132,400 |
| 2017/05/19 | 1,482.5 | 1,492.5 | 1,442 | 1,445 | -19.5 | -1.3% | 130,400 |
| 2017/05/18 | 1,450 | 1,494 | 1,449.5 | 1,464.5 | -21.5 | -1.4% | 153,000 |
| 2017/05/17 | 1,460 | 1,510 | 1,440.5 | 1,486 | +13.5 | +0.9% | 192,800 |
| 2017/05/16 | 1,425 | 1,487.5 | 1,424.5 | 1,472.5 | +56 | +4% | 291,200 |
| 2017/05/15 | 1,383 | 1,423.5 | 1,383 | 1,416.5 | +36 | +2.6% | 134,400 |
| 2017/05/12 | 1,392.5 | 1,404.5 | 1,375 | 1,380.5 | -12 | -0.9% | 66,800 |
| 2017/05/11 | 1,390.5 | 1,414 | 1,374.5 | 1,392.5 | +8.5 | +0.6% | 192,400 |
| 2017/05/10 | 1,343 | 1,389.5 | 1,339.5 | 1,384 | +66 | +5% | 224,800 |
| 2017/05/09 | 1,327 | 1,337.5 | 1,315.5 | 1,318 | -4.5 | -0.3% | 87,800 |
| 2017/05/08 | 1,350 | 1,350 | 1,313 | 1,322.5 | +12 | +0.9% | 154,200 |
| 2017/05/02 | 1,300 | 1,318.5 | 1,281.5 | 1,310.5 | +16 | +1.2% | 143,200 |
| 2017/05/01 | 1,297.5 | 1,300.5 | 1,277.5 | 1,294.5 | -1.5 | -0.1% | 109,000 |
| 2017/04/28 | 1,342 | 1,362.5 | 1,288.5 | 1,296 | -40 | -3% | 206,000 |
| 2017/04/27 | 1,365 | 1,396 | 1,323 | 1,336 | +8.5 | +0.6% | 334,200 |
| 2017/04/26 | 1,270 | 1,352 | 1,267.5 | 1,327.5 | +72.5 | +5.8% | 381,400 |
| 2017/04/25 | 1,234 | 1,263 | 1,224.5 | 1,255 | +28.5 | +2.3% | 137,400 |
| 2017/04/24 | 1,235.5 | 1,248 | 1,219.5 | 1,226.5 | +10 | +0.8% | 117,000 |
| 2017/04/21 | 1,225.5 | 1,225.5 | 1,196.5 | 1,216.5 | +0.5 | ±0% | 108,400 |
| 2017/04/20 | 1,228.5 | 1,248.5 | 1,211.5 | 1,216 | -4.5 | -0.4% | 151,200 |
| 2017/04/19 | 1,190 | 1,238 | 1,190 | 1,220.5 | +15.5 | +1.3% | 187,200 |
| 2017/04/18 | 1,207 | 1,224.5 | 1,186.5 | 1,205 | +2 | +0.2% | 101,000 |
| 2017/04/17 | 1,198 | 1,218 | 1,181.5 | 1,203 | -7 | -0.6% | 109,800 |
| 2017/04/14 | 1,218.5 | 1,228.5 | 1,183.5 | 1,210 | -22.5 | -1.8% | 200,200 |
| 2017/04/13 | 1,233.5 | 1,251.5 | 1,181.5 | 1,232.5 | -40 | -3.1% | 268,000 |
| 2017/04/12 | 1,322 | 1,322 | 1,251 | 1,272.5 | -61 | -4.6% | 249,200 |
| 2017/04/11 | 1,356 | 1,415 | 1,323 | 1,333.5 | -25 | -1.8% | 403,200 |
| 2017/04/10 | 1,372.5 | 1,375 | 1,354 | 1,358.5 | -5.5 | -0.4% | 113,600 |
| 2017/04/07 | 1,326 | 1,365 | 1,302 | 1,364 | +52 | +4% | 182,200 |
| 2017/04/06 | 1,338 | 1,338 | 1,302 | 1,312 | -33 | -2.5% | 154,000 |
| 2017/04/05 | 1,343.5 | 1,356.5 | 1,310.5 | 1,345 | -2 | -0.1% | 168,800 |
| 2017/04/04 | 1,400 | 1,400.5 | 1,340 | 1,347 | -62 | -4.4% | 159,000 |
| 2017/04/03 | 1,430 | 1,450 | 1,404 | 1,409 | -17 | -1.2% | 132,400 |
| 2017/03/31 | 1,464 | 1,473 | 1,424 | 1,426 | -41.5 | -2.8% | 180,800 |
| 2017/03/30 | 1,385 | 1,480.5 | 1,373 | 1,467.5 | +77 | +5.5% | 465,400 |
| 2017/03/29 | 1,365.5 | 1,397.5 | 1,354 | 1,390.5 | +25 | +1.8% | 98,200 |
| 2017/03/28 | 1,295 | 1,367 | 1,295 | 1,365.5 | +70.5 | +5.4% | 91,800 |
| 2017/03/27 | 1,335 | 1,341 | 1,293.5 | 1,295 | -62.5 | -4.6% | 105,200 |
| 2017/03/24 | 1,340 | 1,366 | 1,323 | 1,357.5 | +17.5 | +1.3% | 108,600 |
2001～
2050
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
