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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,628 | 1,633 | 1,616 | 1,631 | +3 | +0.2% | 72,900 |
| 2024/03/21 | 1,630 | 1,638 | 1,620 | 1,628 | +10 | +0.6% | 88,000 |
| 2024/03/19 | 1,608 | 1,623 | 1,604 | 1,618 | +9 | +0.6% | 48,600 |
| 2024/03/18 | 1,610 | 1,615 | 1,598 | 1,609 | +21 | +1.3% | 49,200 |
| 2024/03/15 | 1,605 | 1,611 | 1,588 | 1,588 | -11 | -0.7% | 59,100 |
| 2024/03/14 | 1,597 | 1,610 | 1,581 | 1,599 | -6 | -0.4% | 50,300 |
| 2024/03/13 | 1,628 | 1,634 | 1,601 | 1,605 | -11 | -0.7% | 74,400 |
| 2024/03/12 | 1,566 | 1,616 | 1,545 | 1,616 | +49 | +3.1% | 134,500 |
| 2024/03/11 | 1,551 | 1,586 | 1,550 | 1,567 | ±0 | ±0% | 80,500 |
| 2024/03/08 | 1,542 | 1,567 | 1,542 | 1,567 | +16 | +1% | 68,600 |
| 2024/03/07 | 1,563 | 1,563 | 1,540 | 1,551 | -16 | -1% | 101,300 |
| 2024/03/06 | 1,550 | 1,577 | 1,550 | 1,567 | +10 | +0.6% | 67,800 |
| 2024/03/05 | 1,545 | 1,565 | 1,536 | 1,557 | +12 | +0.8% | 81,200 |
| 2024/03/04 | 1,566 | 1,569 | 1,540 | 1,545 | -24 | -1.5% | 113,400 |
| 2024/03/01 | 1,589 | 1,589 | 1,559 | 1,569 | -20 | -1.3% | 99,100 |
| 2024/02/29 | 1,587 | 1,593 | 1,571 | 1,589 | +2 | +0.1% | 55,900 |
| 2024/02/28 | 1,574 | 1,603 | 1,574 | 1,587 | +11 | +0.7% | 76,600 |
| 2024/02/27 | 1,560 | 1,580 | 1,559 | 1,576 | +27 | +1.7% | 46,000 |
| 2024/02/26 | 1,561 | 1,563 | 1,532 | 1,549 | -18 | -1.1% | 102,700 |
| 2024/02/22 | 1,574 | 1,574 | 1,546 | 1,567 | +17 | +1.1% | 52,500 |
| 2024/02/21 | 1,565 | 1,572 | 1,541 | 1,550 | -17 | -1.1% | 74,400 |
| 2024/02/20 | 1,590 | 1,608 | 1,566 | 1,567 | -1 | -0.1% | 101,700 |
| 2024/02/19 | 1,527 | 1,576 | 1,527 | 1,568 | +45 | +3% | 97,600 |
| 2024/02/16 | 1,508 | 1,533 | 1,504 | 1,523 | +25 | +1.7% | 75,800 |
| 2024/02/15 | 1,513 | 1,513 | 1,496 | 1,498 | -14 | -0.9% | 69,000 |
| 2024/02/14 | 1,521 | 1,521 | 1,503 | 1,512 | -11 | -0.7% | 57,700 |
| 2024/02/13 | 1,529 | 1,529 | 1,508 | 1,523 | -1 | -0.1% | 80,900 |
| 2024/02/09 | 1,527 | 1,537 | 1,521 | 1,524 | -5 | -0.3% | 37,400 |
| 2024/02/08 | 1,525 | 1,532 | 1,507 | 1,529 | +4 | +0.3% | 51,100 |
| 2024/02/07 | 1,510 | 1,533 | 1,501 | 1,525 | +11 | +0.7% | 98,400 |
| 2024/02/06 | 1,510 | 1,522 | 1,499 | 1,514 | -3 | -0.2% | 63,700 |
| 2024/02/05 | 1,513 | 1,523 | 1,507 | 1,517 | +3 | +0.2% | 65,000 |
| 2024/02/02 | 1,507 | 1,519 | 1,501 | 1,514 | +16 | +1.1% | 35,600 |
| 2024/02/01 | 1,499 | 1,508 | 1,491 | 1,498 | -13 | -0.9% | 65,800 |
| 2024/01/31 | 1,503 | 1,511 | 1,486 | 1,511 | +5 | +0.3% | 104,500 |
| 2024/01/30 | 1,528 | 1,542 | 1,506 | 1,506 | -15 | -1% | 79,900 |
| 2024/01/29 | 1,525 | 1,525 | 1,516 | 1,521 | +2 | +0.1% | 37,000 |
| 2024/01/26 | 1,512 | 1,529 | 1,508 | 1,519 | +10 | +0.7% | 58,100 |
| 2024/01/25 | 1,516 | 1,519 | 1,504 | 1,509 | +3 | +0.2% | 52,800 |
| 2024/01/24 | 1,522 | 1,522 | 1,502 | 1,506 | -7 | -0.5% | 38,800 |
| 2024/01/23 | 1,522 | 1,534 | 1,508 | 1,513 | ±0 | ±0% | 68,600 |
| 2024/01/22 | 1,510 | 1,519 | 1,500 | 1,513 | +4 | +0.3% | 62,400 |
| 2024/01/19 | 1,519 | 1,520 | 1,500 | 1,509 | ±0 | ±0% | 69,300 |
| 2024/01/18 | 1,514 | 1,524 | 1,505 | 1,509 | -12 | -0.8% | 71,500 |
| 2024/01/17 | 1,519 | 1,551 | 1,514 | 1,521 | -3 | -0.2% | 98,000 |
| 2024/01/16 | 1,537 | 1,546 | 1,514 | 1,524 | -28 | -1.8% | 95,200 |
| 2024/01/15 | 1,550 | 1,602 | 1,530 | 1,552 | +83 | +5.7% | 369,600 |
| 2024/01/12 | 1,500 | 1,505 | 1,469 | 1,469 | -35 | -2.3% | 126,200 |
| 2024/01/11 | 1,512 | 1,518 | 1,497 | 1,504 | -3 | -0.2% | 90,200 |
| 2024/01/10 | 1,510 | 1,516 | 1,500 | 1,507 | +6 | +0.4% | 86,500 |
301～
350
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
