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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,393 | 1,404 | 1,387 | 1,394 | +15 | +1.1% | 89,000 |
| 2024/08/15 | 1,374 | 1,388 | 1,370 | 1,379 | +7 | +0.5% | 44,900 |
| 2024/08/14 | 1,355 | 1,372 | 1,348 | 1,372 | +26 | +1.9% | 41,700 |
| 2024/08/13 | 1,337 | 1,349 | 1,326 | 1,346 | +4 | +0.3% | 51,600 |
| 2024/08/09 | 1,326 | 1,358 | 1,316 | 1,342 | +38 | +2.9% | 60,200 |
| 2024/08/08 | 1,318 | 1,343 | 1,302 | 1,304 | -18 | -1.4% | 116,900 |
| 2024/08/07 | 1,335 | 1,371 | 1,319 | 1,322 | -30 | -2.2% | 102,200 |
| 2024/08/06 | 1,308 | 1,369 | 1,291 | 1,352 | +134 | +11% | 130,300 |
| 2024/08/05 | 1,330 | 1,331 | 1,207 | 1,218 | -158 | -11.5% | 294,900 |
| 2024/08/02 | 1,385 | 1,398 | 1,368 | 1,376 | -26 | -1.9% | 168,300 |
| 2024/08/01 | 1,429 | 1,429 | 1,402 | 1,402 | -40 | -2.8% | 130,100 |
| 2024/07/31 | 1,446 | 1,446 | 1,425 | 1,442 | ±0 | ±0% | 76,800 |
| 2024/07/30 | 1,460 | 1,460 | 1,442 | 1,442 | -20 | -1.4% | 56,500 |
| 2024/07/29 | 1,450 | 1,463 | 1,448 | 1,462 | +23 | +1.6% | 59,100 |
| 2024/07/26 | 1,448 | 1,449 | 1,435 | 1,439 | -2 | -0.1% | 45,500 |
| 2024/07/25 | 1,418 | 1,449 | 1,417 | 1,441 | +19 | +1.3% | 73,700 |
| 2024/07/24 | 1,438 | 1,439 | 1,422 | 1,422 | -18 | -1.3% | 118,100 |
| 2024/07/23 | 1,441 | 1,449 | 1,432 | 1,440 | -2 | -0.1% | 97,600 |
| 2024/07/22 | 1,450 | 1,455 | 1,435 | 1,442 | -10 | -0.7% | 93,900 |
| 2024/07/19 | 1,465 | 1,465 | 1,450 | 1,452 | -5 | -0.3% | 89,100 |
| 2024/07/18 | 1,460 | 1,470 | 1,455 | 1,457 | +2 | +0.1% | 93,300 |
| 2024/07/17 | 1,465 | 1,479 | 1,452 | 1,455 | +3 | +0.2% | 196,600 |
| 2024/07/16 | 1,525 | 1,525 | 1,452 | 1,452 | -121 | -7.7% | 504,600 |
| 2024/07/12 | 1,547 | 1,573 | 1,545 | 1,573 | +26 | +1.7% | 73,100 |
| 2024/07/11 | 1,540 | 1,547 | 1,535 | 1,547 | +18 | +1.2% | 49,100 |
| 2024/07/10 | 1,539 | 1,539 | 1,515 | 1,529 | -14 | -0.9% | 61,400 |
| 2024/07/09 | 1,533 | 1,548 | 1,533 | 1,543 | +9 | +0.6% | 52,200 |
| 2024/07/08 | 1,546 | 1,549 | 1,526 | 1,534 | -4 | -0.3% | 67,900 |
| 2024/07/05 | 1,546 | 1,548 | 1,532 | 1,538 | -11 | -0.7% | 48,500 |
| 2024/07/04 | 1,545 | 1,552 | 1,540 | 1,549 | +14 | +0.9% | 43,700 |
| 2024/07/03 | 1,540 | 1,545 | 1,535 | 1,535 | +4 | +0.3% | 39,000 |
| 2024/07/02 | 1,537 | 1,537 | 1,522 | 1,531 | -3 | -0.2% | 50,600 |
| 2024/07/01 | 1,540 | 1,543 | 1,524 | 1,534 | +9 | +0.6% | 41,400 |
| 2024/06/28 | 1,549 | 1,549 | 1,519 | 1,525 | -12 | -0.8% | 42,100 |
| 2024/06/27 | 1,527 | 1,547 | 1,524 | 1,537 | +13 | +0.9% | 47,600 |
| 2024/06/26 | 1,522 | 1,524 | 1,515 | 1,524 | +3 | +0.2% | 48,200 |
| 2024/06/25 | 1,504 | 1,522 | 1,503 | 1,521 | +19 | +1.3% | 57,000 |
| 2024/06/24 | 1,503 | 1,514 | 1,496 | 1,502 | -1 | -0.1% | 49,300 |
| 2024/06/21 | 1,497 | 1,520 | 1,497 | 1,503 | +12 | +0.8% | 70,200 |
| 2024/06/20 | 1,498 | 1,503 | 1,486 | 1,491 | -9 | -0.6% | 56,100 |
| 2024/06/19 | 1,500 | 1,505 | 1,497 | 1,500 | +1 | +0.1% | 40,100 |
| 2024/06/18 | 1,504 | 1,510 | 1,497 | 1,499 | -6 | -0.4% | 33,200 |
| 2024/06/17 | 1,518 | 1,520 | 1,491 | 1,505 | -12 | -0.8% | 49,800 |
| 2024/06/14 | 1,486 | 1,520 | 1,481 | 1,517 | +25 | +1.7% | 82,900 |
| 2024/06/13 | 1,502 | 1,504 | 1,490 | 1,492 | -11 | -0.7% | 78,900 |
| 2024/06/12 | 1,521 | 1,530 | 1,503 | 1,503 | -23 | -1.5% | 44,200 |
| 2024/06/11 | 1,531 | 1,540 | 1,526 | 1,526 | -6 | -0.4% | 27,300 |
| 2024/06/10 | 1,533 | 1,538 | 1,522 | 1,532 | +17 | +1.1% | 50,800 |
| 2024/06/07 | 1,511 | 1,527 | 1,511 | 1,515 | -7 | -0.5% | 49,700 |
| 2024/06/06 | 1,550 | 1,550 | 1,511 | 1,522 | +2 | +0.1% | 79,800 |
201～
250
件表示中 / 4777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 | 137,800円 | +4.2% | +1.2% | 4.21% | 10.58倍 | 1.59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 |
| ＦＦＪ | 152,800円 | +9.4% | +10.9% | 2.95% | 14.59倍 | 2.06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 |
| リソル | 508,000円 | +5.6% | +9.1% | 1.97% | 13.77倍 | 1.75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 |
| ファンコミ | 42,200円 | +3.4% | +9.0% | 6.40% | 23.69倍 | 1.55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 |
| ライズ | 112,000円 | +24.2% | +18.8% | 1.25% | 16.51倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
