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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 272.8 | 281.5 | 272.8 | 281.5 | +9.5 | +3.5% | 128,800 |
| 2010/04/28 | 265 | 272 | 262.5 | 272 | +4.7 | +1.8% | 96,000 |
| 2010/04/27 | 262.5 | 267.3 | 262.3 | 267.3 | +6 | +2.3% | 68,400 |
| 2010/04/26 | 257.3 | 261.3 | 257.3 | 261.3 | +6 | +2.4% | 52,400 |
| 2010/04/23 | 254.3 | 256.3 | 253.5 | 255.3 | +1 | +0.4% | 34,000 |
| 2010/04/22 | 254.3 | 255.8 | 254.3 | 254.3 | ±0 | ±0% | 19,200 |
| 2010/04/21 | 255 | 256 | 254 | 254.3 | -0.2 | -0.1% | 26,000 |
| 2010/04/20 | 252 | 254.8 | 251.5 | 254.5 | +3 | +1.2% | 26,800 |
| 2010/04/19 | 250 | 252.3 | 248.8 | 251.5 | -1.5 | -0.6% | 61,600 |
| 2010/04/16 | 255.3 | 257 | 252.3 | 253 | -2 | -0.8% | 50,800 |
| 2010/04/15 | 250 | 255 | 250 | 255 | +5 | +2% | 28,400 |
| 2010/04/14 | 249.8 | 252.5 | 249 | 250 | +0.7 | +0.3% | 44,800 |
| 2010/04/13 | 250 | 251.8 | 248.8 | 249.3 | +0.5 | +0.2% | 58,800 |
| 2010/04/12 | 243.8 | 249 | 243.8 | 248.8 | +5.5 | +2.3% | 70,000 |
| 2010/04/09 | 243.3 | 243.5 | 239.5 | 243.3 | ±0 | ±0% | 34,800 |
| 2010/04/08 | 243.3 | 244.3 | 243 | 243.3 | ±0 | ±0% | 19,600 |
| 2010/04/07 | 244 | 244.8 | 242.5 | 243.3 | ±0 | ±0% | 25,200 |
| 2010/04/06 | 244.3 | 244.5 | 242.5 | 243.3 | +1 | +0.4% | 24,800 |
| 2010/04/05 | 239.8 | 242.3 | 239.8 | 242.3 | +3.5 | +1.5% | 36,800 |
| 2010/04/02 | 237.5 | 239 | 236.8 | 238.8 | ±0 | ±0% | 46,800 |
| 2010/04/01 | 237.5 | 240.3 | 237 | 238.8 | +1 | +0.4% | 42,000 |
| 2010/03/31 | 237.8 | 240 | 235 | 237.8 | -0.2 | -0.1% | 107,200 |
| 2010/03/30 | 237.5 | 240.8 | 235.3 | 238 | +3 | +1.3% | 87,600 |
| 2010/03/29 | 232 | 235 | 232 | 235 | +5.2 | +2.3% | 26,800 |
| 2010/03/26 | 230 | 231.3 | 229.5 | 229.8 | ±0 | ±0% | 18,800 |
| 2010/03/25 | 240 | 240.3 | 228 | 229.8 | -7.7 | -3.2% | 74,800 |
| 2010/03/24 | 232 | 239.5 | 232 | 237.5 | +5.7 | +2.5% | 40,400 |
| 2010/03/23 | 234.8 | 236 | 230.8 | 231.8 | -1 | -0.4% | 15,600 |
| 2010/03/19 | 232.5 | 233.3 | 232.5 | 232.8 | +0.5 | +0.2% | 22,000 |
| 2010/03/18 | 230 | 232.5 | 230 | 232.3 | +2.3 | +1% | 34,800 |
| 2010/03/17 | 228.8 | 230 | 228.5 | 230 | +1 | +0.4% | 18,400 |
| 2010/03/16 | 230.8 | 230.8 | 228.5 | 229 | +0.2 | +0.1% | 22,000 |
| 2010/03/15 | 226.3 | 228.8 | 226.3 | 228.8 | +2.5 | +1.1% | 24,000 |
| 2010/03/12 | 225.5 | 227.5 | 225.5 | 226.3 | -0.2 | -0.1% | 27,200 |
| 2010/03/11 | 227.5 | 227.5 | 226.3 | 226.5 | -0.3 | -0.1% | 16,800 |
| 2010/03/10 | 226.3 | 227.5 | 226 | 226.8 | ±0 | ±0% | 21,200 |
| 2010/03/09 | 227.3 | 227.5 | 226.5 | 226.8 | +1 | +0.4% | 24,000 |
| 2010/03/08 | 227.5 | 227.5 | 225.5 | 225.8 | +0.8 | +0.4% | 38,000 |
| 2010/03/05 | 225 | 226 | 225 | 225 | +1.2 | +0.5% | 13,600 |
| 2010/03/04 | 225 | 226 | 223.8 | 223.8 | -2.7 | -1.2% | 24,800 |
| 2010/03/03 | 225 | 226.5 | 225 | 226.5 | +0.7 | +0.3% | 18,800 |
| 2010/03/02 | 227.5 | 227.5 | 225.5 | 225.8 | -0.7 | -0.3% | 19,600 |
| 2010/03/01 | 225 | 227.3 | 224.3 | 226.5 | +1.5 | +0.7% | 27,600 |
| 2010/02/26 | 222.8 | 225 | 222.8 | 225 | +0.2 | +0.1% | 17,600 |
| 2010/02/25 | 224 | 224.8 | 223 | 224.8 | +0.8 | +0.4% | 21,200 |
| 2010/02/24 | 224.5 | 224.5 | 223 | 224 | -0.5 | -0.2% | 10,000 |
| 2010/02/23 | 224.5 | 225.5 | 223.5 | 224.5 | ±0 | ±0% | 25,600 |
| 2010/02/22 | 226.3 | 226.3 | 224.3 | 224.5 | -0.8 | -0.4% | 43,600 |
| 2010/02/19 | 224 | 227 | 223 | 225.3 | +1.5 | +0.7% | 87,600 |
| 2010/02/18 | 222.5 | 224.3 | 222 | 223.8 | -1 | -0.4% | 64,800 |
3701～
3750
件表示中 / 4778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 | 138,000円 | +4.2% | +1.2% | 4.20% | 10.59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 | 153,000円 | +9.4% | +10.9% | 2.94% | 14.61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 |
| ツカダＧＨＤ | 58,600円 | +11.7% | +1.9% | 2.05% | 5.27倍 | 0.86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 |
| エフ・コード | 228,100円 | +94.9% | +53.8% | 0.00% | 21.60倍 | 4.13倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| リソル | 505,000円 | +5.6% | +9.1% | 1.98% | 13.69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
