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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 957.5 | 957.5 | 931.5 | 941 | +42.5 | +4.7% | 84,000 |
| 2016/11/09 | 950.5 | 956.5 | 887.5 | 898.5 | -46.5 | -4.9% | 131,200 |
| 2016/11/08 | 954 | 965 | 944 | 945 | -6.5 | -0.7% | 51,600 |
| 2016/11/07 | 941.5 | 953.5 | 941.5 | 951.5 | +10 | +1.1% | 55,800 |
| 2016/11/04 | 955 | 955 | 939.5 | 941.5 | -22.5 | -2.3% | 83,800 |
| 2016/11/02 | 985.5 | 992 | 955 | 964 | -33.5 | -3.4% | 101,400 |
| 2016/11/01 | 996.5 | 1,005.5 | 990 | 997.5 | +1 | +0.1% | 115,400 |
| 2016/10/31 | 986 | 998.5 | 980 | 996.5 | +10.5 | +1.1% | 71,600 |
| 2016/10/28 | 986.5 | 994 | 970.5 | 986 | +1 | +0.1% | 115,000 |
| 2016/10/27 | 978 | 992.5 | 977 | 985 | +7.5 | +0.8% | 85,800 |
| 2016/10/26 | 976.5 | 978 | 962.5 | 977.5 | +1 | +0.1% | 113,800 |
| 2016/10/25 | 961.5 | 978 | 961.5 | 976.5 | +8.5 | +0.9% | 109,200 |
| 2016/10/24 | 960.5 | 986 | 959 | 968 | +7.5 | +0.8% | 135,000 |
| 2016/10/21 | 973.5 | 974 | 960 | 960.5 | -0.5 | -0.1% | 107,000 |
| 2016/10/20 | 971 | 971.5 | 940 | 961 | -11 | -1.1% | 223,200 |
| 2016/10/19 | 950 | 973.5 | 950 | 972 | +20 | +2.1% | 137,200 |
| 2016/10/18 | 961 | 962.5 | 944 | 952 | -9 | -0.9% | 218,400 |
| 2016/10/17 | 958 | 973 | 950 | 961 | +23 | +2.5% | 226,000 |
| 2016/10/14 | 932 | 946 | 925 | 938 | +0.5 | +0.1% | 121,000 |
| 2016/10/13 | 943.5 | 953 | 933.5 | 937.5 | -13.5 | -1.4% | 216,600 |
| 2016/10/12 | 989 | 992 | 950 | 951 | -100 | -9.5% | 355,200 |
| 2016/10/11 | 1,009.5 | 1,053.5 | 1,009.5 | 1,051 | +41.5 | +4.1% | 154,400 |
| 2016/10/07 | 1,038 | 1,038 | 1,005.5 | 1,009.5 | -27 | -2.6% | 76,800 |
| 2016/10/06 | 1,050 | 1,050 | 1,026.5 | 1,036.5 | -5 | -0.5% | 92,400 |
| 2016/10/05 | 1,062.5 | 1,065 | 1,038 | 1,041.5 | -21 | -2% | 64,400 |
| 2016/10/04 | 1,037 | 1,062.5 | 1,022.5 | 1,062.5 | +15.5 | +1.5% | 108,200 |
| 2016/10/03 | 1,059.5 | 1,072 | 1,028.5 | 1,047 | -15.5 | -1.5% | 122,800 |
| 2016/09/30 | 1,042 | 1,064.5 | 1,037 | 1,062.5 | -4.5 | -0.4% | 133,200 |
| 2016/09/29 | 1,019.5 | 1,075 | 1,017 | 1,067 | +53.5 | +5.3% | 248,400 |
| 2016/09/28 | 994.5 | 1,016.5 | 986.5 | 1,013.5 | +15.5 | +1.6% | 73,600 |
| 2016/09/27 | 988 | 1,000 | 967.5 | 998 | +19.5 | +2% | 103,600 |
| 2016/09/26 | 966 | 991 | 966 | 978.5 | +11.5 | +1.2% | 97,000 |
| 2016/09/23 | 957.5 | 972.5 | 955 | 967 | +14.5 | +1.5% | 119,000 |
| 2016/09/21 | 925 | 956 | 925 | 952.5 | +36.5 | +4% | 119,000 |
| 2016/09/20 | 910 | 924 | 900.5 | 916 | -7.5 | -0.8% | 119,000 |
| 2016/09/16 | 925 | 940 | 918.5 | 923.5 | -6.5 | -0.7% | 67,600 |
| 2016/09/15 | 939.5 | 946 | 927 | 930 | -9.5 | -1% | 52,400 |
| 2016/09/14 | 955 | 958.5 | 937.5 | 939.5 | -20 | -2.1% | 76,800 |
| 2016/09/13 | 945.5 | 967.5 | 945.5 | 959.5 | +16 | +1.7% | 42,600 |
| 2016/09/12 | 952 | 954 | 941 | 943.5 | -17 | -1.8% | 97,000 |
| 2016/09/09 | 975 | 983.5 | 960.5 | 960.5 | -11 | -1.1% | 91,000 |
| 2016/09/08 | 982 | 982 | 954 | 971.5 | -1.5 | -0.2% | 100,600 |
| 2016/09/07 | 963 | 987.5 | 963 | 973 | -5 | -0.5% | 94,000 |
| 2016/09/06 | 957.5 | 981.5 | 955.5 | 978 | +17 | +1.8% | 64,200 |
| 2016/09/05 | 958 | 970.5 | 951 | 961 | +5.5 | +0.6% | 80,400 |
| 2016/09/02 | 968 | 978 | 955 | 955.5 | -12.5 | -1.3% | 60,400 |
| 2016/09/01 | 986.5 | 986.5 | 965.5 | 968 | -11.5 | -1.2% | 56,200 |
| 2016/08/31 | 987 | 990 | 944 | 979.5 | -7.5 | -0.8% | 173,400 |
| 2016/08/30 | 973.5 | 987 | 946.5 | 987 | +3 | +0.3% | 187,800 |
| 2016/08/29 | 1,020 | 1,038.5 | 976.5 | 984 | -47 | -4.6% | 180,800 |
2101～
2150
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 | 139,300円 | +4.2% | +1.2% | 4.16% | 10.69倍 | 1.60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 | 57,900円 | +11.7% | +1.9% | 2.07% | 5.21倍 | 0.85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 | 154,200円 | +9.4% | +10.9% | 2.92% | 14.72倍 | 2.08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 | 115,800円 | +24.2% | +18.8% | 1.21% | 17.07倍 | 4.46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 | 507,000円 | +5.6% | +9.1% | 1.97% | 13.74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
