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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/03/23 | 1,370.5 | 1,375 | 1,335.5 | 1,340 | -48 | -3.5% | 134,400 |
| 2017/03/22 | 1,400 | 1,423 | 1,385 | 1,388 | -29.5 | -2.1% | 154,000 |
| 2017/03/21 | 1,372.5 | 1,434.5 | 1,372.5 | 1,417.5 | +57.5 | +4.2% | 157,600 |
| 2017/03/17 | 1,350 | 1,367 | 1,340 | 1,360 | ±0 | ±0% | 74,400 |
| 2017/03/16 | 1,348.5 | 1,365.5 | 1,333 | 1,360 | +11.5 | +0.9% | 69,600 |
| 2017/03/15 | 1,363 | 1,363 | 1,335.5 | 1,348.5 | -20 | -1.5% | 104,200 |
| 2017/03/14 | 1,373 | 1,379 | 1,350.5 | 1,368.5 | -13.5 | -1% | 96,200 |
| 2017/03/13 | 1,395 | 1,410 | 1,378 | 1,382 | -16.5 | -1.2% | 63,400 |
| 2017/03/10 | 1,422.5 | 1,434 | 1,395.5 | 1,398.5 | -10.5 | -0.7% | 132,400 |
| 2017/03/09 | 1,412 | 1,422.5 | 1,401.5 | 1,409 | +1.5 | +0.1% | 69,000 |
| 2017/03/08 | 1,375.5 | 1,412 | 1,375 | 1,407.5 | +31.5 | +2.3% | 117,800 |
| 2017/03/07 | 1,425 | 1,427.5 | 1,365 | 1,376 | -16.5 | -1.2% | 179,200 |
| 2017/03/06 | 1,414.5 | 1,414.5 | 1,382.5 | 1,392.5 | +1 | +0.1% | 86,400 |
| 2017/03/03 | 1,370 | 1,415 | 1,362.5 | 1,391.5 | +9 | +0.7% | 169,200 |
| 2017/03/02 | 1,375 | 1,387.5 | 1,337.5 | 1,382.5 | +40 | +3% | 132,600 |
| 2017/03/01 | 1,350.5 | 1,365 | 1,314 | 1,342.5 | -15 | -1.1% | 165,400 |
| 2017/02/28 | 1,304 | 1,399 | 1,304 | 1,357.5 | +65.5 | +5.1% | 505,200 |
| 2017/02/27 | 1,294.5 | 1,331 | 1,281 | 1,292 | -12.5 | -1% | 127,600 |
| 2017/02/24 | 1,273 | 1,315 | 1,260 | 1,304.5 | +18 | +1.4% | 136,200 |
| 2017/02/23 | 1,237 | 1,299.5 | 1,237 | 1,286.5 | +49 | +4% | 200,000 |
| 2017/02/22 | 1,225.5 | 1,243.5 | 1,217.5 | 1,237.5 | +11.5 | +0.9% | 68,200 |
| 2017/02/21 | 1,228.5 | 1,234.5 | 1,221 | 1,226 | +1 | +0.1% | 32,200 |
| 2017/02/20 | 1,229.5 | 1,236 | 1,220.5 | 1,225 | -12 | -1% | 48,800 |
| 2017/02/17 | 1,230 | 1,244.5 | 1,215.5 | 1,237 | +8 | +0.7% | 49,600 |
| 2017/02/16 | 1,224.5 | 1,234 | 1,217 | 1,229 | +2.5 | +0.2% | 54,800 |
| 2017/02/15 | 1,242 | 1,251 | 1,224 | 1,226.5 | -13.5 | -1.1% | 91,800 |
| 2017/02/14 | 1,249.5 | 1,259.5 | 1,220 | 1,240 | -0.5 | ±0% | 193,400 |
| 2017/02/13 | 1,278 | 1,278 | 1,221.5 | 1,240.5 | -62.5 | -4.8% | 282,000 |
| 2017/02/10 | 1,258.5 | 1,359 | 1,258 | 1,303 | +59.5 | +4.8% | 371,600 |
| 2017/02/09 | 1,237.5 | 1,258.5 | 1,233 | 1,243.5 | +20 | +1.6% | 95,000 |
| 2017/02/08 | 1,220.5 | 1,232.5 | 1,205 | 1,223.5 | +3.5 | +0.3% | 74,600 |
| 2017/02/07 | 1,235.5 | 1,235.5 | 1,194 | 1,220 | -28 | -2.2% | 121,600 |
| 2017/02/06 | 1,230 | 1,259 | 1,214.5 | 1,248 | +22.5 | +1.8% | 116,400 |
| 2017/02/03 | 1,262.5 | 1,264.5 | 1,221.5 | 1,225.5 | -37 | -2.9% | 165,600 |
| 2017/02/02 | 1,340 | 1,375 | 1,256 | 1,262.5 | -72.5 | -5.4% | 297,600 |
| 2017/02/01 | 1,221.5 | 1,338 | 1,218 | 1,335 | +113.5 | +9.3% | 418,800 |
| 2017/01/31 | 1,232 | 1,245 | 1,211 | 1,221.5 | -35.5 | -2.8% | 191,000 |
| 2017/01/30 | 1,287.5 | 1,296.5 | 1,244 | 1,257 | -40.5 | -3.1% | 223,000 |
| 2017/01/27 | 1,255 | 1,300 | 1,235 | 1,297.5 | +55.5 | +4.5% | 280,200 |
2001～
2050
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 | 139,700円 | +4.2% | +1.2% | 4.15% | 10.72倍 | 1.61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 | 58,400円 | +11.7% | +1.9% | 2.05% | 5.25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 | 156,200円 | +9.4% | +10.9% | 2.88% | 14.91倍 | 2.10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 | 116,300円 | +24.2% | +18.8% | 1.20% | 17.14倍 | 4.48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
