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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,485 | 1,511 | 1,485 | 1,501 | +38 | +2.6% | 93,500 |
| 2024/01/05 | 1,499 | 1,500 | 1,463 | 1,463 | -27 | -1.8% | 93,600 |
| 2024/01/04 | 1,460 | 1,490 | 1,444 | 1,490 | +28 | +1.9% | 82,800 |
| 2023/12/29 | 1,462 | 1,471 | 1,452 | 1,462 | ±0 | ±0% | 71,600 |
| 2023/12/28 | 1,437 | 1,462 | 1,425 | 1,462 | +25 | +1.7% | 68,700 |
| 2023/12/27 | 1,400 | 1,437 | 1,400 | 1,437 | +35 | +2.5% | 115,900 |
| 2023/12/26 | 1,409 | 1,416 | 1,401 | 1,402 | -12 | -0.8% | 70,500 |
| 2023/12/25 | 1,432 | 1,432 | 1,406 | 1,414 | -10 | -0.7% | 74,500 |
| 2023/12/22 | 1,415 | 1,430 | 1,415 | 1,424 | +18 | +1.3% | 66,200 |
| 2023/12/21 | 1,409 | 1,415 | 1,395 | 1,406 | -19 | -1.3% | 76,600 |
| 2023/12/20 | 1,420 | 1,431 | 1,412 | 1,425 | +25 | +1.8% | 135,300 |
| 2023/12/19 | 1,392 | 1,400 | 1,377 | 1,400 | +13 | +0.9% | 99,100 |
| 2023/12/18 | 1,388 | 1,391 | 1,371 | 1,387 | +3 | +0.2% | 97,000 |
| 2023/12/15 | 1,370 | 1,384 | 1,367 | 1,384 | +25 | +1.8% | 125,300 |
| 2023/12/14 | 1,367 | 1,370 | 1,351 | 1,359 | +5 | +0.4% | 82,100 |
| 2023/12/13 | 1,360 | 1,371 | 1,348 | 1,354 | +21 | +1.6% | 138,600 |
| 2023/12/12 | 1,315 | 1,333 | 1,315 | 1,333 | +19 | +1.4% | 95,200 |
| 2023/12/11 | 1,282 | 1,317 | 1,282 | 1,314 | +34 | +2.7% | 147,700 |
| 2023/12/08 | 1,286 | 1,300 | 1,277 | 1,280 | -10 | -0.8% | 168,700 |
| 2023/12/07 | 1,301 | 1,308 | 1,289 | 1,290 | -27 | -2.1% | 259,700 |
| 2023/12/06 | 1,320 | 1,323 | 1,310 | 1,317 | -7 | -0.5% | 164,500 |
| 2023/12/05 | 1,328 | 1,336 | 1,322 | 1,324 | -13 | -1% | 122,700 |
| 2023/12/04 | 1,354 | 1,354 | 1,329 | 1,337 | -17 | -1.3% | 179,700 |
| 2023/12/01 | 1,367 | 1,372 | 1,349 | 1,354 | -10 | -0.7% | 123,900 |
| 2023/11/30 | 1,377 | 1,377 | 1,356 | 1,364 | -15 | -1.1% | 115,900 |
| 2023/11/29 | 1,364 | 1,385 | 1,364 | 1,379 | -11 | -0.8% | 212,500 |
| 2023/11/28 | 1,395 | 1,396 | 1,384 | 1,390 | -14 | -1% | 372,700 |
| 2023/11/27 | 1,420 | 1,423 | 1,401 | 1,404 | -12 | -0.8% | 184,900 |
| 2023/11/24 | 1,421 | 1,422 | 1,411 | 1,416 | +1 | +0.1% | 139,600 |
| 2023/11/22 | 1,415 | 1,417 | 1,408 | 1,415 | -5 | -0.4% | 107,300 |
| 2023/11/21 | 1,429 | 1,430 | 1,413 | 1,420 | -9 | -0.6% | 87,100 |
| 2023/11/20 | 1,418 | 1,438 | 1,418 | 1,429 | +11 | +0.8% | 80,500 |
| 2023/11/17 | 1,402 | 1,418 | 1,401 | 1,418 | +21 | +1.5% | 42,900 |
| 2023/11/16 | 1,405 | 1,409 | 1,393 | 1,397 | -13 | -0.9% | 51,000 |
| 2023/11/15 | 1,401 | 1,410 | 1,397 | 1,410 | +28 | +2% | 59,000 |
| 2023/11/14 | 1,386 | 1,393 | 1,372 | 1,382 | -8 | -0.6% | 68,100 |
| 2023/11/13 | 1,408 | 1,409 | 1,386 | 1,390 | -19 | -1.3% | 59,500 |
| 2023/11/10 | 1,388 | 1,410 | 1,384 | 1,409 | +19 | +1.4% | 53,000 |
| 2023/11/09 | 1,370 | 1,392 | 1,366 | 1,390 | +19 | +1.4% | 44,000 |
| 2023/11/08 | 1,395 | 1,398 | 1,366 | 1,371 | -27 | -1.9% | 86,300 |
| 2023/11/07 | 1,406 | 1,406 | 1,386 | 1,398 | +4 | +0.3% | 58,300 |
| 2023/11/06 | 1,391 | 1,399 | 1,385 | 1,394 | +7 | +0.5% | 79,900 |
| 2023/11/02 | 1,388 | 1,391 | 1,372 | 1,387 | ±0 | ±0% | 82,400 |
| 2023/11/01 | 1,392 | 1,395 | 1,375 | 1,387 | +11 | +0.8% | 58,700 |
| 2023/10/31 | 1,349 | 1,376 | 1,343 | 1,376 | +27 | +2% | 45,400 |
| 2023/10/30 | 1,366 | 1,371 | 1,344 | 1,349 | -23 | -1.7% | 75,200 |
| 2023/10/27 | 1,350 | 1,372 | 1,342 | 1,372 | +32 | +2.4% | 58,800 |
| 2023/10/26 | 1,340 | 1,348 | 1,334 | 1,340 | -7 | -0.5% | 82,000 |
| 2023/10/25 | 1,368 | 1,381 | 1,345 | 1,347 | -8 | -0.6% | 95,800 |
| 2023/10/24 | 1,345 | 1,359 | 1,307 | 1,355 | +20 | +1.5% | 113,400 |
351～
400
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
