2462 ライク

2462
2024/03/28
時価
340億円
PER 予
9.27倍
2010年以降
4.26-35.71倍
(2010-2023年)
PBR
2.05倍
2010年以降
0.94-6.52倍
(2010-2023年)
配当 予
3.48%
ROE 予
22.15%
ROA 予
9.21%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,633
始値
1,650
高値
1,690
安値
1,650
終値 +2.02%
1,666
出来高 +59.08%
151,600

乖離率

株価(5日)
移動平均値
+1.9%
1,635
株価(25日)
移動平均値
+4.71%
1,591
出来高(5日)
移動平均値
+62.38%
93,360

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,6501,6901,6501,666+2.02%151,600340億9435万+4.71%9.272.05
03/271,6261,6331,6151,633+0.43%95,300334億1901万+2.9%9.082.01
03/261,6171,6301,6171,626+0.56%68,000332億7576万+2.59%9.042
03/251,6351,6411,6161,617-0.86%79,000330億9158万+2.34%8.991.99
03/221,6281,6331,6161,631+0.18%72,900333億7808万+3.49%9.072.01
03/211,6301,6381,6201,628+0.62%88,000333億1669万+3.63%9.062.01
03/191,6081,6231,6041,618+0.56%48,600331億1204万+3.25%91.99
03/181,6101,6151,5981,609+1.32%49,200329億2786万+2.94%8.951.98
03/151,6051,6111,5881,588-0.69%59,100324億9810万+1.79%8.831.96
03/141,5971,6101,5811,599-0.37%50,300327億2321万+2.7%8.891.97
03/131,6281,6341,6011,605-0.68%74,400328億4600万+3.28%8.931.98
03/121,5661,6161,5451,616+3.13%134,500330億7111万+4.26%8.991.99
03/111,5511,5861,5501,5670%80,500320億6834万+1.36%8.721.93
03/081,5421,5671,5421,567+1.03%68,600320億6834万+1.56%8.721.93
03/071,5631,5631,5401,551-1.02%101,300317億4090万+0.65%8.631.91
03/061,5501,5771,5501,567+0.64%67,800320億6834万+1.82%8.721.93
03/051,5451,5651,5361,557+0.78%81,200318億6369万+1.24%8.661.92
03/041,5661,5691,5401,545-1.53%113,400316億1811万+0.59%8.591.9
03/011,5891,5891,5591,569-1.26%99,100321億927万+2.21%8.731.93
02/291,5871,5931,5711,589+0.13%55,900325億1856万+3.72%8.841.96
02/281,5741,6031,5741,587+0.7%76,600324億7763万+3.79%8.831.96
02/271,5601,5801,5591,576+1.74%46,000322億5252万+3.28%8.771.94
02/261,5611,5631,5321,549-1.15%102,700316億9997万+1.71%8.621.91
02/221,5741,5741,5461,567+1.1%52,500320億6834万+2.96%8.721.93
02/211,5651,5721,5411,550-1.08%74,400317億2044万+1.97%8.621.91
02/201,5901,6081,5661,567-0.06%101,700320億6834万+3.16%8.721.93
02/191,5271,5761,5271,568+2.95%97,600320億8880万+3.29%8.721.93
02/161,5081,5331,5041,523+1.67%75,800311億6789万+0.59%8.471.88
02/151,5131,5131,4961,498-0.93%69,000306億5627万-1.06%8.331.85
02/141,5211,5211,5031,512-0.72%57,700309億4277万-0.13%8.411.86
02/131,5291,5291,5081,523-0.07%80,900311億6789万+0.59%8.471.88
02/091,5271,5371,5211,524-0.33%37,400311億8835万+0.86%8.481.88
02/081,5251,5321,5071,529+0.26%51,100312億9067万+1.26%8.51.88
02/071,5101,5331,5011,525+0.73%98,400312億882万+1.19%8.481.88
02/061,5101,5221,4991,514-0.2%63,700309億8370万+0.6%8.421.87
02/051,5131,5231,5071,517+0.2%65,000310億4510万+1.07%8.441.87
02/021,5071,5191,5011,514+1.07%35,600309億8370万+1.14%8.421.87
02/011,4991,5081,4911,498-0.86%65,800306億5627万+0.33%8.331.85
01/311,5031,5111,4861,511+0.33%104,500309億2231万+1.41%8.41.86
01/301,5281,5421,5061,506-0.99%79,900308億1998万+1.35%8.381.86
01/291,5251,5251,5161,521+0.13%37,000311億2696万+2.63%8.461.87
01/261,5121,5291,5081,519+0.66%58,100310億8603万+2.77%8.451.87
01/251,5161,5191,5041,509+0.2%52,800308億8138万+2.51%8.391.86
01/241,5221,5221,5021,506-0.46%38,800308億1998万+2.66%8.381.86
01/231,5221,5341,5081,5130%68,600309億6324万+3.56%8.421.86
01/221,5101,5191,5001,513+0.27%62,400309億6324万+3.99%8.421.86
01/191,5191,5201,5001,5090%69,300308億8138万+4.21%8.391.86
01/181,5141,5241,5051,509-0.79%71,500308億8138万+4.79%8.391.86
01/171,5191,5511,5141,521-0.2%98,000311億2696万+6.29%8.461.87
01/161,5371,5461,5141,524-1.8%95,200311億8835万+7.17%8.481.88
01/151,5501,6021,5301,552+5.65%369,600317億6136万+9.84%8.631.91
01/121,5001,5051,4691,469-2.33%126,200300億6279万+4.63%8.171.81
01/111,5121,5181,4971,504-0.2%90,200307億7905万+7.51%8.371.85
01/101,5101,5161,5001,507+0.4%86,500308億4045万+8.18%8.381.86
01/091,4851,5111,4851,501+2.6%93,500307億1766万+8.22%8.351.85
01/051,4991,5001,4631,463-1.81%93,600299億4000万+5.86%8.141.8
01/041,4601,4901,4441,490+1.92%82,800304億9255万+7.97%8.291.84
2023
12/291,4621,4711,4521,4620%71,600299億1953万+6.25%8.131.8
12/281,4371,4621,4251,462+1.74%68,700299億1953万+6.4%8.131.8
12/271,4001,4371,4001,437+2.5%115,900294億791万+4.74%7.991.77
12/261,4091,4161,4011,402-0.85%70,500286億9164万+2.19%7.81.73
12/251,4321,4321,4061,414-0.7%74,500289億3722万+2.99%7.871.74
12/221,4151,4301,4151,424+1.28%66,200291億4187万+3.71%7.921.75
12/211,4091,4151,3951,406-1.33%76,600287億7350万+2.48%7.821.73
12/201,4201,4311,4121,425+1.79%135,300291億6234万+3.86%7.931.76
12/191,3921,4001,3771,400+0.94%99,100286億5072万+2.19%7.791.73
12/181,3881,3911,3711,387+0.22%97,000283億8467万+1.24%7.711.71
12/151,3701,3841,3671,384+1.84%125,300283億2328万+0.95%7.71.71
12/141,3671,3701,3511,359+0.37%82,100278億1166万-0.88%7.561.67
12/131,3601,3711,3481,354+1.58%138,600277億933万-1.24%7.531.67
12/121,3151,3331,3151,333+1.45%95,200272億7957万-2.91%7.411.64
12/111,2821,3171,2821,314+2.66%147,700268億9074万-4.51%7.311.62
12/081,2861,3001,2771,280-0.78%168,700261億9494万-7.18%7.121.58
12/071,3011,3081,2891,290-2.05%259,700263億9959万-6.72%7.181.59
12/061,3201,3231,3101,317-0.53%164,500269億5214万-4.98%7.331.62
12/051,3281,3361,3221,324-0.97%122,700270億9539万-4.61%7.361.63
12/041,3541,3541,3291,337-1.26%179,700273億6143万-3.81%7.441.65
12/011,3671,3721,3491,354-0.73%123,900277億933万-2.59%7.531.67
11/301,3771,3771,3561,364-1.09%115,900279億1398万-1.8%7.591.68
11/291,3641,3851,3641,379-0.79%212,500282億2095万-0.72%7.671.7
11/281,3951,3961,3841,390-1%372,700284億4607万+0.22%7.731.71
11/271,4201,4231,4011,404-0.85%184,900287億3257万+1.3%7.811.73
11/241,4211,4221,4111,416+0.07%139,600289億7815万+2.24%7.881.74
11/221,4151,4171,4081,415-0.35%107,300289億5769万+2.31%7.871.74
11/211,4291,4301,4131,420-0.63%87,100290億6001万+2.82%7.91.75
11/201,4181,4381,4181,429+0.78%80,500292億4419万+3.55%7.951.76
11/171,4021,4181,4011,418+1.5%42,900290億1908万+2.9%7.891.75
11/161,4051,4091,3931,397-0.92%51,000285億8932万+1.38%7.771.72
11/151,4011,4101,3971,410+2.03%59,000288億5536万+2.03%7.841.74
11/141,3861,3931,3721,382-0.58%68,100282億8235万-0.29%7.691.7
11/131,4081,4091,3861,390-1.35%59,500284億4607万0%7.731.71
11/101,3881,4101,3841,409+1.37%53,000288億3490万+1.08%7.841.74
11/091,3701,3921,3661,390+1.39%44,000284億4607万-0.5%7.731.71
11/081,3951,3981,3661,371-1.93%86,300280億5724万-2.14%7.631.69
11/071,4061,4061,3861,398+0.29%58,300286億979万-0.64%7.781.72
11/061,3911,3991,3851,394+0.5%79,900285億2793万-1.27%7.751.72
11/021,3881,3911,3721,3870%82,400283億8467万-2.19%7.711.71
11/011,3921,3951,3751,387+0.8%58,700283億8467万-2.67%7.711.71
10/311,3491,3761,3431,376+2%45,400281億5956万-3.91%7.651.7
10/301,3661,3711,3441,349-1.68%75,200276億701万-6.25%7.51.66

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
5月期
870
348,000
7/3
418
167,000
3/19
558,400
1,396
6/15
--+9.69%
12/10
-17.38%
9/21
2009年
5月期
513
205,000
7/2
167
66,900
10/10
442,000
1,105
7/2
--+39.85%
11/10
-49.83%
10/10
2010年
5月期
294
117,700
7/3
203
81,000
11/27

81,000
11/26
1,031,600
2,579
7/3
--+26.96%
7/3
-14.84%
11/19
2011年
5月期
533
213,000
4/18
204
81,500
8/17

81,500
8/13
866,800
2,167
3/1
103億9227万39億7638万+30.39%
2/1
-28.82%
3/15
2012年
5月期
533
1,065
6/30
307
613
5/29
171,800
85,900
7/1
103億9227万59億8165万+13.64%
7/4
-14.58%
8/9
2013年
5月期
510
1,020
5/8

1,020
5/7
300
600
6/7

600
6/4
805,400
402,700
4/22
99億5316万58億5480万+20.95%
5/7
-20.2%
6/7
2014年
5月期
442
884
7/25

884
7/24
347
694
2/4
312,200
156,100
7/24
86億2607万68億536万+15.53%
7/24
-8.2%
2/4
2015年
5月期
515
1,029
5/25
360
721
6/10

721
6/6

他2件
568,200
284,100
5/26
100億9037万70億7012万+9.44%
4/22
-5.17%
6/1
2016年
5月期
1,435
2,870
4/21
417
833
8/25
2,006,600
1,003,300
10/13
281億4322万81億6839万+36.88%
2/3
-22.89%
6/14
2017年
5月期
1,545
3,090
5/31
876
1,751
12/9
505,200
252,600
2/28
309億5716万174億8128万+28.48%
1/23
-13.03%
8/29
2018年
5月期
2,700
12/20
1,489
2,977
6/7
1,108,100
1/11
542億8782万298億2418万+17.45%
10/10
-16.16%
2/9
2019年
5月期
2,122
6/1
899
2/12
760,000
7/18
426億9336万181億280万+29.86%
5/7
-26.04%
12/25
2020年
5月期
2,032
2/12
1,096
3/17
365,700
9/10
412億5041万222億4923万+29.06%
5/12
-29.25%
3/16
2021年
5月期
2,567
4/23

4/21
1,227
7/10
625,100
10/12
522億9851万249億1006万+22.18%
10/12
-16.48%
7/10
2022年
5月期
2,447
7/19
1,609
12/1
712,300
10/12
498億8894万328億1458万+14.26%
7/14
-14.83%
8/19
2023年
5月期
2,427
7/28
1,692
5/31
323,300
4/11
496億6806万346億2644万+10.31%
7/28
-14.64%
10/13
最新1,666
2024/3/28
151,600340億9435万+4.71%
1,591

年間値上がり率

2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
41%(1.41倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
90%(1.9倍)
2016/12/30 vs 2015/12/30
27%(1.27倍)
2017/12/29 vs 2016/12/30
164%(2.64倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
27%(1.27倍)
2020/12/30 vs 2019/12/30
28%(1.28倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
-30%(0.7倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
167円(2008/10/10)
896%(9.96倍)
1,666円(3/28)