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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 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 |
| 2006/01/19 | 1,150 | 1,325 | 1,150 | 1,291.7 | +108.4 | +9.2% | 678,000 |
| 2006/01/18 | 1,250 | 1,250 | 1,041.7 | 1,183.3 | -100 | -7.8% | 716,400 |
| 2006/01/17 | 1,316.7 | 1,416.7 | 1,266.7 | 1,283.3 | -158.4 | -11% | 2,196,000 |
| 2006/01/16 | 1,325 | 1,483.3 | 1,325 | 1,441.7 | +133.4 | +10.2% | 2,566,800 |
| 2006/01/13 | 1,283.3 | 1,325 | 1,266.7 | 1,308.3 | +50 | +4% | 714,000 |
| 2006/01/12 | 1,250 | 1,291.7 | 1,225 | 1,258.3 | ±0 | ±0% | 726,000 |
| 2006/01/11 | 1,283.3 | 1,291.7 | 1,225 | 1,258.3 | -75 | -5.6% | 806,400 |
| 2006/01/10 | 1,241.7 | 1,341.7 | 1,191.7 | 1,333.3 | +108.3 | +8.8% | 1,459,200 |
| 2006/01/06 | 1,183.3 | 1,308.3 | 1,183.3 | 1,225 | +25 | +2.1% | 2,217,600 |
| 2006/01/05 | 1,300 | 1,308.3 | 1,125 | 1,200 | -16.7 | -1.4% | 1,258,800 |
| 2006/01/04 | 1,358.3 | 1,358.3 | 1,216.7 | 1,216.7 | -133.3 | -9.9% | 416,400 |
| 2005/12/30 | 1,416.7 | 1,425 | 1,341.7 | 1,350 | -66.7 | -4.7% | 422,400 |
| 2005/12/29 | 1,508.3 | 1,516.7 | 1,408.3 | 1,416.7 | -75 | -5% | 1,286,400 |
| 2005/12/28 | 1,408.3 | 1,533.3 | 1,358.3 | 1,491.7 | +58.4 | +4.1% | 3,186,000 |
| 2005/12/27 | 1,533.3 | 1,541.7 | 1,416.7 | 1,433.3 | -100 | -6.5% | 1,962,000 |
| 2005/12/26 | 1,441.7 | 1,625 | 1,416.7 | 1,533.3 | +141.6 | +10.2% | 3,904,800 |
4751～
4800
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
