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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,030 | 1,037.5 | 1,020 | 1,030 | +12.5 | +1.2% | 104,800 |
| 2006/03/30 | 1,027.5 | 1,037.5 | 1,005 | 1,017.5 | -22.5 | -2.2% | 88,800 |
| 2006/03/29 | 1,012.5 | 1,040 | 997.5 | 1,040 | +27.5 | +2.7% | 80,800 |
| 2006/03/28 | 982.5 | 1,030 | 980 | 1,012.5 | +30 | +3.1% | 109,600 |
| 2006/03/27 | 982.5 | 990 | 975 | 982.5 | -7.5 | -0.8% | 50,800 |
| 2006/03/24 | 992.5 | 992.5 | 970 | 990 | -7.5 | -0.8% | 83,600 |
| 2006/03/23 | 1,015 | 1,015 | 987.5 | 997.5 | -2.5 | -0.3% | 45,200 |
| 2006/03/22 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -10 | -1% | 43,600 |
| 2006/03/20 | 1,015 | 1,022.5 | 1,007.5 | 1,010 | -7.5 | -0.7% | 40,800 |
| 2006/03/17 | 1,015 | 1,027.5 | 1,002.5 | 1,017.5 | -7.5 | -0.7% | 43,200 |
| 2006/03/16 | 1,047.5 | 1,057.5 | 1,007.5 | 1,025 | -15 | -1.4% | 52,400 |
| 2006/03/15 | 1,077.5 | 1,077.5 | 1,032.5 | 1,040 | -30 | -2.8% | 76,400 |
| 2006/03/14 | 1,037.5 | 1,137.5 | 1,037.5 | 1,070 | +37.5 | +3.6% | 429,200 |
| 2006/03/13 | 1,032.5 | 1,032.5 | 1,022.5 | 1,032.5 | -2.5 | -0.2% | 59,200 |
| 2006/03/10 | 1,027.5 | 1,042.5 | 1,022.5 | 1,035 | +5 | +0.5% | 32,800 |
| 2006/03/09 | 1,025 | 1,047.5 | 1,022.5 | 1,030 | ±0 | ±0% | 46,400 |
| 2006/03/08 | 1,020 | 1,032.5 | 1,002.5 | 1,030 | +20 | +2% | 47,600 |
| 2006/03/07 | 1,050 | 1,052.5 | 1,007.5 | 1,010 | -27.5 | -2.7% | 35,200 |
| 2006/03/06 | 1,007.5 | 1,050 | 980 | 1,037.5 | +17.5 | +1.7% | 91,600 |
| 2006/03/03 | 1,010 | 1,022.5 | 1,002.5 | 1,020 | -27.5 | -2.6% | 70,400 |
| 2006/03/02 | 1,082.5 | 1,105 | 1,045 | 1,047.5 | -20 | -1.9% | 61,600 |
| 2006/03/01 | 1,065 | 1,077.5 | 1,037.5 | 1,067.5 | -47.5 | -4.3% | 76,800 |
| 2006/02/28 | 1,112.5 | 1,125 | 1,080 | 1,115 | -60 | -5.1% | 90,000 |
| 2006/02/27 | 1,195 | 1,242.5 | 1,162.5 | 1,175 | +30 | +2.6% | 241,200 |
| 2006/02/24 | 1,050 | 1,150 | 1,037.5 | 1,145 | +120 | +11.7% | 376,800 |
| 2006/02/23 | 970 | 1,062.5 | 970 | 1,025 | +41.7 | +4.2% | 178,800 |
| 2006/02/22 | 958.3 | 1,025 | 958.3 | 983.3 | -8.4 | -0.8% | 205,200 |
| 2006/02/21 | 958.3 | 1,041.7 | 916.7 | 991.7 | +33.4 | +3.5% | 337,200 |
| 2006/02/20 | 1,000 | 1,016.7 | 958.3 | 958.3 | -108.4 | -10.2% | 183,600 |
| 2006/02/17 | 1,125 | 1,141.7 | 1,041.7 | 1,066.7 | -58.3 | -5.2% | 84,000 |
| 2006/02/16 | 1,133.3 | 1,150 | 1,116.7 | 1,125 | -41.7 | -3.6% | 69,600 |
| 2006/02/15 | 1,150 | 1,191.7 | 1,125 | 1,166.7 | +50 | +4.5% | 127,200 |
| 2006/02/14 | 1,108.3 | 1,150 | 1,008.3 | 1,116.7 | -41.6 | -3.6% | 270,000 |
| 2006/02/13 | 1,208.3 | 1,216.7 | 1,141.7 | 1,158.3 | -83.4 | -6.7% | 307,200 |
| 2006/02/10 | 1,275 | 1,275 | 1,208.3 | 1,241.7 | -16.6 | -1.3% | 135,600 |
| 2006/02/09 | 1,283.3 | 1,283.3 | 1,258.3 | 1,258.3 | -16.7 | -1.3% | 66,000 |
| 2006/02/08 | 1,283.3 | 1,291.7 | 1,266.7 | 1,275 | -25 | -1.9% | 169,200 |
| 2006/02/07 | 1,300 | 1,300 | 1,266.7 | 1,300 | ±0 | ±0% | 246,000 |
| 2006/02/06 | 1,316.7 | 1,333.3 | 1,275 | 1,300 | -33.3 | -2.5% | 255,600 |
| 2006/02/03 | 1,333.3 | 1,341.7 | 1,300 | 1,333.3 | -25 | -1.8% | 159,600 |
| 2006/02/02 | 1,383.3 | 1,400 | 1,333.3 | 1,358.3 | ±0 | ±0% | 361,200 |
| 2006/02/01 | 1,483.3 | 1,500 | 1,333.3 | 1,358.3 | -116.7 | -7.9% | 1,105,200 |
| 2006/01/31 | 1,383.3 | 1,525 | 1,383.3 | 1,475 | +166.7 | +12.7% | 3,090,000 |
| 2006/01/30 | 1,291.7 | 1,341.7 | 1,266.7 | 1,308.3 | +58.3 | +4.7% | 638,400 |
| 2006/01/27 | 1,241.7 | 1,266.7 | 1,241.7 | 1,250 | +16.7 | +1.4% | 196,800 |
| 2006/01/26 | 1,250 | 1,250 | 1,225 | 1,233.3 | ±0 | ±0% | 120,000 |
| 2006/01/25 | 1,241.7 | 1,275 | 1,216.7 | 1,233.3 | ±0 | ±0% | 362,400 |
| 2006/01/24 | 1,225 | 1,291.7 | 1,200 | 1,233.3 | +58.3 | +5% | 460,800 |
| 2006/01/23 | 1,200 | 1,241.7 | 1,175 | 1,175 | -83.3 | -6.6% | 271,200 |
| 2006/01/20 | 1,341.7 | 1,341.7 | 1,233.3 | 1,258.3 | -33.4 | -2.6% | 244,800 |
4701～
4750
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
