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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 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 |
| 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 |
4701～
4750
件表示中 / 4811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 | 144,900円 | +4.6% | +15.8% | 4.14% | 10.11倍 | 1.56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 |
| ツカダＧＨＤ | 61,700円 | +11.7% | +1.9% | 1.94% | 5.55倍 | 0.91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 |
| ライズ | 122,300円 | +24.2% | +18.8% | 1.14% | 18.08倍 | 4.73倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| セントラルＳＰ | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
