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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,372 | 1,373.5 | 1,294 | 1,301 | -52 | -3.8% | 310,600 |
| 2016/03/31 | 1,335 | 1,368.5 | 1,308 | 1,353 | +14 | +1% | 304,200 |
| 2016/03/30 | 1,344 | 1,364 | 1,329.5 | 1,339 | -5 | -0.4% | 264,000 |
| 2016/03/29 | 1,323 | 1,372.5 | 1,302.5 | 1,344 | -4 | -0.3% | 368,200 |
| 2016/03/28 | 1,385 | 1,387 | 1,327.5 | 1,348 | +27.5 | +2.1% | 558,600 |
| 2016/03/25 | 1,318 | 1,362 | 1,265 | 1,320.5 | +35.5 | +2.8% | 456,800 |
| 2016/03/24 | 1,307.5 | 1,352 | 1,280.5 | 1,285 | -22.5 | -1.7% | 347,200 |
| 2016/03/23 | 1,300 | 1,369 | 1,294.5 | 1,307.5 | -11 | -0.8% | 352,400 |
| 2016/03/22 | 1,242.5 | 1,324.5 | 1,211 | 1,318.5 | +99.5 | +8.2% | 478,800 |
| 2016/03/18 | 1,272.5 | 1,280 | 1,217 | 1,219 | -54 | -4.2% | 344,200 |
| 2016/03/17 | 1,266.5 | 1,392 | 1,250 | 1,273 | +25 | +2% | 811,400 |
| 2016/03/16 | 1,130 | 1,250 | 1,127.5 | 1,248 | +118 | +10.4% | 486,400 |
| 2016/03/15 | 1,149.5 | 1,149.5 | 1,124 | 1,130 | -11.5 | -1% | 119,600 |
| 2016/03/14 | 1,152.5 | 1,168.5 | 1,133 | 1,141.5 | +2.5 | +0.2% | 224,200 |
| 2016/03/11 | 1,104.5 | 1,147 | 1,091.5 | 1,139 | +32 | +2.9% | 268,400 |
| 2016/03/10 | 1,070.5 | 1,119 | 1,070.5 | 1,107 | +32 | +3% | 101,200 |
| 2016/03/09 | 1,078 | 1,093.5 | 1,072.5 | 1,075 | -20.5 | -1.9% | 129,600 |
| 2016/03/08 | 1,084.5 | 1,111 | 1,081.5 | 1,095.5 | ±0 | ±0% | 120,800 |
| 2016/03/07 | 1,106 | 1,117.5 | 1,083 | 1,095.5 | -9 | -0.8% | 105,400 |
| 2016/03/04 | 1,126 | 1,129.5 | 1,070 | 1,104.5 | -25.5 | -2.3% | 216,400 |
| 2016/03/03 | 1,119 | 1,132.5 | 1,114.5 | 1,130 | +17.5 | +1.6% | 212,200 |
| 2016/03/02 | 1,120 | 1,132.5 | 1,096.5 | 1,112.5 | +20.5 | +1.9% | 267,200 |
| 2016/03/01 | 1,064.5 | 1,112.5 | 1,064 | 1,092 | +30 | +2.8% | 273,200 |
| 2016/02/29 | 1,080 | 1,084.5 | 1,045 | 1,062 | +2.5 | +0.2% | 264,400 |
| 2016/02/26 | 1,045 | 1,080 | 1,032 | 1,059.5 | +32 | +3.1% | 336,000 |
| 2016/02/25 | 1,042.5 | 1,052.5 | 1,018 | 1,027.5 | +1 | +0.1% | 126,200 |
| 2016/02/24 | 990.5 | 1,053 | 987 | 1,026.5 | +26 | +2.6% | 193,600 |
| 2016/02/23 | 1,027 | 1,060 | 1,000.5 | 1,000.5 | -8 | -0.8% | 284,000 |
| 2016/02/22 | 962.5 | 1,016.5 | 961.5 | 1,008.5 | +36.5 | +3.8% | 223,200 |
| 2016/02/19 | 986.5 | 986.5 | 946 | 972 | -14.5 | -1.5% | 161,200 |
| 2016/02/18 | 1,018 | 1,037 | 978.5 | 986.5 | -27.5 | -2.7% | 244,800 |
| 2016/02/17 | 1,002.5 | 1,025 | 965.5 | 1,014 | +3.5 | +0.3% | 342,000 |
| 2016/02/16 | 961.5 | 1,033.5 | 961.5 | 1,010.5 | +29 | +3% | 275,200 |
| 2016/02/15 | 969 | 996.5 | 927.5 | 981.5 | +81 | +9% | 347,200 |
| 2016/02/12 | 901 | 944 | 875 | 900.5 | -71.5 | -7.4% | 346,400 |
| 2016/02/10 | 1,006.5 | 1,018.5 | 940 | 972 | -33.5 | -3.3% | 224,800 |
| 2016/02/09 | 997 | 1,018.5 | 989 | 1,005.5 | -34 | -3.3% | 177,800 |
| 2016/02/08 | 993 | 1,061.5 | 986.5 | 1,039.5 | +22 | +2.2% | 267,800 |
| 2016/02/05 | 1,044 | 1,044 | 968.5 | 1,017.5 | -26.5 | -2.5% | 478,200 |
| 2016/02/04 | 1,155 | 1,160 | 1,034 | 1,044 | -102 | -8.9% | 573,800 |
| 2016/02/03 | 1,082.5 | 1,150 | 1,050 | 1,146 | +22.5 | +2% | 515,000 |
| 2016/02/02 | 1,040 | 1,149 | 1,013 | 1,123.5 | +80 | +7.7% | 616,200 |
| 2016/02/01 | 1,100 | 1,120 | 1,035 | 1,043.5 | -42.5 | -3.9% | 585,400 |
| 2016/01/29 | 1,023 | 1,095.5 | 1,020.5 | 1,086 | +78.5 | +7.8% | 768,400 |
| 2016/01/28 | 921 | 1,024.5 | 915 | 1,007.5 | +74.5 | +8% | 748,600 |
| 2016/01/27 | 932 | 971 | 916 | 933 | +30.5 | +3.4% | 584,400 |
| 2016/01/26 | 850 | 909.5 | 835.5 | 902.5 | +46.5 | +5.4% | 447,000 |
| 2016/01/25 | 844 | 860.5 | 823.5 | 856 | +35.5 | +4.3% | 309,400 |
| 2016/01/22 | 786.5 | 825 | 768.5 | 820.5 | +56.5 | +7.4% | 334,200 |
| 2016/01/21 | 735 | 784 | 725.5 | 764 | +31.5 | +4.3% | 349,800 |
2251～
2300
件表示中 / 4780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 |
| ＩＮＦＯＲＩＣＨ | 295,700円 | +46.2% | +25.1% | 0.00% | 12.13倍 | 5.38倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| 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 |
| ファンコミ | 42,900円 | +3.4% | +9.0% | 6.29% | 24.09倍 | 1.58倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ツカダＧＨＤ | 57,900円 | +11.7% | +1.9% | 2.07% | 5.20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 |
市場注目の銘柄
チャート関連のコラム
