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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 1,548 | 1,550 | 1,520 | 1,520 | -22 | -1.4% | 63,800 |
| 2024/06/04 | 1,505 | 1,542 | 1,502 | 1,542 | +25 | +1.6% | 91,400 |
| 2024/06/03 | 1,527 | 1,545 | 1,517 | 1,517 | -38 | -2.4% | 147,600 |
| 2024/05/31 | 1,506 | 1,557 | 1,505 | 1,555 | +44 | +2.9% | 176,200 |
| 2024/05/30 | 1,486 | 1,530 | 1,485 | 1,511 | -70 | -4.4% | 462,400 |
| 2024/05/29 | 1,595 | 1,604 | 1,557 | 1,581 | -25 | -1.6% | 637,600 |
| 2024/05/28 | 1,620 | 1,622 | 1,603 | 1,606 | -4 | -0.2% | 198,300 |
| 2024/05/27 | 1,603 | 1,611 | 1,595 | 1,610 | +8 | +0.5% | 164,200 |
| 2024/05/24 | 1,590 | 1,609 | 1,585 | 1,602 | -5 | -0.3% | 80,700 |
| 2024/05/23 | 1,601 | 1,612 | 1,579 | 1,607 | +4 | +0.2% | 110,200 |
| 2024/05/22 | 1,623 | 1,626 | 1,603 | 1,603 | -27 | -1.7% | 117,500 |
| 2024/05/21 | 1,633 | 1,653 | 1,630 | 1,630 | +7 | +0.4% | 88,800 |
| 2024/05/20 | 1,637 | 1,642 | 1,623 | 1,623 | -12 | -0.7% | 134,300 |
| 2024/05/17 | 1,644 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 71,700 |
| 2024/05/16 | 1,655 | 1,655 | 1,631 | 1,640 | -21 | -1.3% | 109,200 |
| 2024/05/15 | 1,697 | 1,697 | 1,661 | 1,661 | -32 | -1.9% | 142,000 |
251～
300
件表示中 / 4811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 | 144,900円 | +4.6% | +15.8% | 4.14% | 10.11倍 | 1.56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 | 61,700円 | +11.7% | +1.9% | 1.94% | 5.55倍 | 0.91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 |
| ライズ | 122,300円 | +24.2% | +18.8% | 1.14% | 18.08倍 | 4.73倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| セントラルＳＰ | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
