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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 875 | 955 | 875 | 950 | +62.5 | +7% | 37,200 |
| 2006/06/13 | 887.5 | 905 | 885 | 887.5 | -17.5 | -1.9% | 6,000 |
| 2006/06/12 | 865 | 920 | 865 | 905 | +52.5 | +6.2% | 12,800 |
| 2006/06/09 | 842.5 | 875 | 837.5 | 852.5 | +12.5 | +1.5% | 17,600 |
| 2006/06/08 | 897.5 | 897.5 | 837.5 | 840 | -62.5 | -6.9% | 26,800 |
| 2006/06/07 | 902.5 | 937.5 | 902.5 | 902.5 | -25 | -2.7% | 16,000 |
| 2006/06/06 | 937.5 | 950 | 925 | 927.5 | -30 | -3.1% | 11,600 |
| 2006/06/05 | 900 | 965 | 900 | 957.5 | +70 | +7.9% | 16,400 |
| 2006/06/02 | 882.5 | 907.5 | 780 | 887.5 | -17.5 | -1.9% | 64,000 |
| 2006/06/01 | 982.5 | 987.5 | 900 | 905 | -77.5 | -7.9% | 29,600 |
| 2006/05/31 | 987.5 | 1,007.5 | 975 | 982.5 | -42.5 | -4.1% | 21,200 |
| 2006/05/30 | 1,025 | 1,050 | 1,000 | 1,025 | -30 | -2.8% | 26,800 |
| 2006/05/29 | 1,112.5 | 1,112.5 | 1,052.5 | 1,055 | -45 | -4.1% | 16,400 |
| 2006/05/26 | 1,105 | 1,110 | 1,095 | 1,100 | -17.5 | -1.6% | 28,800 |
| 2006/05/25 | 1,155 | 1,155 | 1,117.5 | 1,117.5 | -30 | -2.6% | 8,000 |
| 2006/05/24 | 1,140 | 1,147.5 | 1,112.5 | 1,147.5 | +10 | +0.9% | 36,000 |
| 2006/05/23 | 1,137.5 | 1,137.5 | 1,125 | 1,137.5 | -17.5 | -1.5% | 55,600 |
| 2006/05/22 | 1,177.5 | 1,195 | 1,155 | 1,155 | -12.5 | -1.1% | 29,600 |
| 2006/05/19 | 1,127.5 | 1,175 | 1,120 | 1,167.5 | +40 | +3.5% | 47,200 |
| 2006/05/18 | 1,115 | 1,127.5 | 1,067.5 | 1,127.5 | +2.5 | +0.2% | 42,000 |
| 2006/05/17 | 1,132.5 | 1,132.5 | 1,122.5 | 1,125 | -20 | -1.7% | 28,000 |
| 2006/05/16 | 1,147.5 | 1,162.5 | 1,127.5 | 1,145 | +2.5 | +0.2% | 42,400 |
| 2006/05/15 | 1,145 | 1,145 | 1,125 | 1,142.5 | -2.5 | -0.2% | 23,200 |
| 2006/05/12 | 1,125 | 1,145 | 1,117.5 | 1,145 | -5 | -0.4% | 50,800 |
| 2006/05/11 | 1,152.5 | 1,162.5 | 1,137.5 | 1,150 | -2.5 | -0.2% | 30,400 |
| 2006/05/10 | 1,155 | 1,157.5 | 1,130 | 1,152.5 | -7.5 | -0.6% | 26,800 |
| 2006/05/09 | 1,142.5 | 1,175 | 1,127.5 | 1,160 | +15 | +1.3% | 38,400 |
| 2006/05/08 | 1,145 | 1,145 | 1,132.5 | 1,145 | +12.5 | +1.1% | 25,600 |
| 2006/05/02 | 1,155 | 1,157.5 | 1,132.5 | 1,132.5 | -17.5 | -1.5% | 32,800 |
| 2006/05/01 | 1,137.5 | 1,172.5 | 1,125 | 1,150 | ±0 | ±0% | 41,200 |
| 2006/04/28 | 1,150 | 1,150 | 1,125 | 1,150 | -10 | -0.9% | 68,000 |
| 2006/04/27 | 1,202.5 | 1,202.5 | 1,160 | 1,160 | -32.5 | -2.7% | 65,600 |
| 2006/04/26 | 1,210 | 1,240 | 1,155 | 1,192.5 | -2.5 | -0.2% | 186,000 |
| 2006/04/25 | 1,220 | 1,265 | 1,175 | 1,195 | -20 | -1.6% | 545,200 |
| 2006/04/24 | 1,122.5 | 1,225 | 1,100 | 1,215 | +42.5 | +3.6% | 381,200 |
| 2006/04/21 | 1,097.5 | 1,172.5 | 1,077.5 | 1,172.5 | +125 | +11.9% | 712,000 |
| 2006/04/20 | 1,070 | 1,075 | 1,040 | 1,047.5 | -35 | -3.2% | 55,600 |
| 2006/04/19 | 1,067.5 | 1,100 | 1,055 | 1,082.5 | +15 | +1.4% | 178,800 |
| 2006/04/18 | 1,015 | 1,100 | 1,005 | 1,067.5 | +65 | +6.5% | 228,800 |
| 2006/04/17 | 1,065 | 1,065 | 995 | 1,002.5 | -55 | -5.2% | 183,600 |
| 2006/04/14 | 1,112.5 | 1,135 | 1,045 | 1,057.5 | -95 | -8.2% | 467,200 |
| 2006/04/13 | 1,240 | 1,275 | 1,152.5 | 1,152.5 | ±0 | ±0% | 1,494,400 |
| 2006/04/12 | 1,115 | 1,152.5 | 1,112.5 | 1,152.5 | +125 | +12.2% | 283,600 |
| 2006/04/11 | 1,020 | 1,040 | 1,015 | 1,027.5 | +12.5 | +1.2% | 68,400 |
| 2006/04/10 | 1,007.5 | 1,015 | 1,007.5 | 1,015 | +5 | +0.5% | 24,000 |
| 2006/04/07 | 1,020 | 1,027.5 | 1,000 | 1,010 | -5 | -0.5% | 68,400 |
| 2006/04/06 | 1,020 | 1,022.5 | 1,012.5 | 1,015 | -5 | -0.5% | 32,000 |
| 2006/04/05 | 1,030 | 1,042.5 | 1,015 | 1,020 | -2.5 | -0.2% | 44,400 |
| 2006/04/04 | 1,057.5 | 1,060 | 1,020 | 1,022.5 | -32.5 | -3.1% | 81,600 |
| 2006/04/03 | 1,037.5 | 1,062.5 | 1,022.5 | 1,055 | +25 | +2.4% | 118,800 |
4651～
4700
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
