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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 939 | 1,010 | 914.5 | 1,004 | +85 | +9.2% | 343,200 |
| 2016/06/14 | 965.5 | 975.5 | 912 | 919 | -60.5 | -6.2% | 281,600 |
| 2016/06/13 | 1,000.5 | 1,005.5 | 968 | 979.5 | -45.5 | -4.4% | 258,800 |
| 2016/06/10 | 1,069 | 1,069 | 1,022.5 | 1,025 | -50 | -4.7% | 229,600 |
| 2016/06/09 | 1,071 | 1,084 | 1,057.5 | 1,075 | +3.5 | +0.3% | 174,600 |
| 2016/06/08 | 1,067.5 | 1,085.5 | 1,038 | 1,071.5 | +23 | +2.2% | 187,400 |
| 2016/06/07 | 1,070 | 1,076.5 | 1,017.5 | 1,048.5 | -16 | -1.5% | 324,200 |
| 2016/06/06 | 1,079 | 1,082 | 1,060 | 1,064.5 | -51 | -4.6% | 193,000 |
| 2016/06/03 | 1,094 | 1,125 | 1,094 | 1,115.5 | +18 | +1.6% | 104,000 |
| 2016/06/02 | 1,130 | 1,142.5 | 1,088.5 | 1,097.5 | -45 | -3.9% | 326,400 |
| 2016/06/01 | 1,200 | 1,224 | 1,136 | 1,142.5 | -82.5 | -6.7% | 417,800 |
| 2016/05/31 | 1,253.5 | 1,253.5 | 1,213.5 | 1,225 | -30 | -2.4% | 106,800 |
| 2016/05/30 | 1,178 | 1,256.5 | 1,165.5 | 1,255 | +74 | +6.3% | 204,600 |
| 2016/05/27 | 1,225.5 | 1,230 | 1,176 | 1,181 | -57.5 | -4.6% | 286,200 |
| 2016/05/26 | 1,271 | 1,284 | 1,235.5 | 1,238.5 | -32.5 | -2.6% | 314,400 |
| 2016/05/25 | 1,306.5 | 1,307 | 1,265.5 | 1,271 | -29.5 | -2.3% | 117,800 |
| 2016/05/24 | 1,302.5 | 1,310 | 1,285 | 1,300.5 | -2.5 | -0.2% | 54,800 |
| 2016/05/23 | 1,322.5 | 1,340.5 | 1,295.5 | 1,303 | -17.5 | -1.3% | 119,000 |
| 2016/05/20 | 1,285 | 1,332 | 1,285 | 1,320.5 | +36 | +2.8% | 150,600 |
| 2016/05/19 | 1,264 | 1,292.5 | 1,258 | 1,284.5 | +26.5 | +2.1% | 98,400 |
| 2016/05/18 | 1,305.5 | 1,310.5 | 1,253.5 | 1,258 | -45.5 | -3.5% | 180,600 |
| 2016/05/17 | 1,308 | 1,327 | 1,303 | 1,303.5 | -4.5 | -0.3% | 96,000 |
| 2016/05/16 | 1,353.5 | 1,355 | 1,303 | 1,308 | -45.5 | -3.4% | 201,200 |
| 2016/05/13 | 1,320.5 | 1,364.5 | 1,307.5 | 1,353.5 | +30 | +2.3% | 186,600 |
| 2016/05/12 | 1,313.5 | 1,330.5 | 1,310.5 | 1,323.5 | -6.5 | -0.5% | 65,000 |
| 2016/05/11 | 1,307.5 | 1,340 | 1,307.5 | 1,330 | +3.5 | +0.3% | 115,000 |
| 2016/05/10 | 1,315.5 | 1,342.5 | 1,301.5 | 1,326.5 | -14 | -1% | 236,400 |
| 2016/05/09 | 1,349 | 1,349.5 | 1,319.5 | 1,340.5 | +22.5 | +1.7% | 177,000 |
| 2016/05/06 | 1,308 | 1,323.5 | 1,294 | 1,318 | +10.5 | +0.8% | 116,600 |
| 2016/05/02 | 1,264 | 1,313.5 | 1,264 | 1,307.5 | -27.5 | -2.1% | 173,000 |
| 2016/04/28 | 1,345.5 | 1,355 | 1,305 | 1,335 | -15.5 | -1.1% | 211,600 |
| 2016/04/27 | 1,300 | 1,353.5 | 1,300 | 1,350.5 | +52.5 | +4% | 318,400 |
| 2016/04/26 | 1,350 | 1,353 | 1,287.5 | 1,298 | -73 | -5.3% | 566,400 |
| 2016/04/25 | 1,400.5 | 1,407.5 | 1,350.5 | 1,371 | -43.5 | -3.1% | 488,800 |
| 2016/04/22 | 1,361.5 | 1,417.5 | 1,349 | 1,414.5 | +40.5 | +2.9% | 403,200 |
| 2016/04/21 | 1,422.5 | 1,435 | 1,369.5 | 1,374 | -29.5 | -2.1% | 395,800 |
| 2016/04/20 | 1,362.5 | 1,404 | 1,335.5 | 1,403.5 | +45.5 | +3.4% | 475,200 |
| 2016/04/19 | 1,329.5 | 1,370 | 1,313.5 | 1,358 | +92 | +7.3% | 439,000 |
| 2016/04/18 | 1,303 | 1,315 | 1,262.5 | 1,266 | -72 | -5.4% | 251,800 |
| 2016/04/15 | 1,313 | 1,361.5 | 1,312.5 | 1,338 | +12.5 | +0.9% | 222,000 |
| 2016/04/14 | 1,373.5 | 1,383 | 1,317.5 | 1,325.5 | -38.5 | -2.8% | 299,800 |
| 2016/04/13 | 1,365 | 1,378.5 | 1,315 | 1,364 | -1 | -0.1% | 509,400 |
| 2016/04/12 | 1,367.5 | 1,385 | 1,312.5 | 1,365 | -34.5 | -2.5% | 682,400 |
| 2016/04/11 | 1,367 | 1,410 | 1,362.5 | 1,399.5 | +39 | +2.9% | 455,600 |
| 2016/04/08 | 1,313 | 1,367.5 | 1,299.5 | 1,360.5 | +18 | +1.3% | 325,600 |
| 2016/04/07 | 1,276.5 | 1,352.5 | 1,276.5 | 1,342.5 | +65.5 | +5.1% | 309,400 |
| 2016/04/06 | 1,280.5 | 1,283.5 | 1,240 | 1,277 | -13 | -1% | 232,200 |
| 2016/04/05 | 1,317.5 | 1,350 | 1,278.5 | 1,290 | -52.5 | -3.9% | 244,400 |
| 2016/04/04 | 1,291 | 1,349 | 1,275.5 | 1,342.5 | +41.5 | +3.2% | 269,600 |
| 2016/04/01 | 1,372 | 1,373.5 | 1,294 | 1,301 | -52 | -3.8% | 310,600 |
2201～
2250
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
