リンクアンドモチベーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,328 | 1,346 | 1,316 | 1,323 | +7 | +0.5% | 401,800 |
| 2018/07/17 | 1,308 | 1,320 | 1,290 | 1,316 | +4 | +0.3% | 367,000 |
| 2018/07/13 | 1,299 | 1,315 | 1,284 | 1,312 | +43 | +3.4% | 471,500 |
| 2018/07/12 | 1,250 | 1,276 | 1,243 | 1,269 | +35 | +2.8% | 308,200 |
| 2018/07/11 | 1,239 | 1,249 | 1,212 | 1,234 | -25 | -2% | 317,600 |
| 2018/07/10 | 1,273 | 1,286 | 1,256 | 1,259 | +12 | +1% | 456,200 |
| 2018/07/09 | 1,238 | 1,251 | 1,223 | 1,247 | +12 | +1% | 333,500 |
| 2018/07/06 | 1,193 | 1,241 | 1,193 | 1,235 | +42 | +3.5% | 552,300 |
| 2018/07/05 | 1,227 | 1,255 | 1,185 | 1,193 | -59 | -4.7% | 679,000 |
| 2018/07/04 | 1,243 | 1,255 | 1,218 | 1,252 | -3 | -0.2% | 391,100 |
| 2018/07/03 | 1,273 | 1,304 | 1,238 | 1,255 | -16 | -1.3% | 463,600 |
| 2018/07/02 | 1,328 | 1,329 | 1,270 | 1,271 | -64 | -4.8% | 535,300 |
| 2018/06/29 | 1,344 | 1,359 | 1,321 | 1,335 | +13 | +1% | 482,200 |
| 2018/06/28 | 1,370 | 1,376 | 1,311 | 1,322 | -51 | -3.7% | 508,800 |
| 2018/06/27 | 1,332 | 1,379 | 1,328 | 1,373 | +28 | +2.1% | 502,100 |
| 2018/06/26 | 1,365 | 1,371 | 1,334 | 1,345 | -27 | -2% | 583,700 |
| 2018/06/25 | 1,438 | 1,440 | 1,362 | 1,372 | -58 | -4.1% | 520,600 |
| 2018/06/22 | 1,413 | 1,434 | 1,409 | 1,430 | +3 | +0.2% | 363,000 |
| 2018/06/21 | 1,439 | 1,439 | 1,412 | 1,427 | +41 | +3% | 490,900 |
| 2018/06/20 | 1,355 | 1,386 | 1,332 | 1,386 | +33 | +2.4% | 509,600 |
| 2018/06/19 | 1,412 | 1,419 | 1,346 | 1,353 | -66 | -4.7% | 416,100 |
| 2018/06/18 | 1,415 | 1,428 | 1,401 | 1,419 | -7 | -0.5% | 291,300 |
| 2018/06/15 | 1,406 | 1,428 | 1,396 | 1,426 | +10 | +0.7% | 302,600 |
| 2018/06/14 | 1,440 | 1,453 | 1,411 | 1,416 | -19 | -1.3% | 395,900 |
| 2018/06/13 | 1,445 | 1,465 | 1,419 | 1,435 | -3 | -0.2% | 544,000 |
| 2018/06/12 | 1,420 | 1,438 | 1,413 | 1,438 | +25 | +1.8% | 461,700 |
| 2018/06/11 | 1,388 | 1,415 | 1,384 | 1,413 | +25 | +1.8% | 485,400 |
| 2018/06/08 | 1,332 | 1,391 | 1,332 | 1,388 | +51 | +3.8% | 523,900 |
| 2018/06/07 | 1,342 | 1,351 | 1,321 | 1,337 | -19 | -1.4% | 569,500 |
| 2018/06/06 | 1,396 | 1,398 | 1,347 | 1,356 | -55 | -3.9% | 582,200 |
| 2018/06/05 | 1,430 | 1,430 | 1,390 | 1,411 | -36 | -2.5% | 533,500 |
| 2018/06/04 | 1,467 | 1,484 | 1,444 | 1,447 | -11 | -0.8% | 615,400 |
| 2018/06/01 | 1,454 | 1,468 | 1,421 | 1,458 | +21 | +1.5% | 739,800 |
| 2018/05/31 | 1,409 | 1,447 | 1,406 | 1,437 | +43 | +3.1% | 688,900 |
| 2018/05/30 | 1,384 | 1,412 | 1,355 | 1,394 | -30 | -2.1% | 624,700 |
| 2018/05/29 | 1,470 | 1,470 | 1,413 | 1,424 | -46 | -3.1% | 692,500 |
| 2018/05/28 | 1,469 | 1,471 | 1,423 | 1,470 | +29 | +2% | 594,300 |
| 2018/05/25 | 1,443 | 1,460 | 1,403 | 1,441 | +2 | +0.1% | 742,100 |
| 2018/05/24 | 1,409 | 1,445 | 1,395 | 1,439 | +39 | +2.8% | 1,132,900 |
| 2018/05/23 | 1,362 | 1,405 | 1,360 | 1,400 | +38 | +2.8% | 901,800 |
| 2018/05/22 | 1,356 | 1,371 | 1,348 | 1,362 | -7 | -0.5% | 580,200 |
| 2018/05/21 | 1,342 | 1,373 | 1,339 | 1,369 | +41 | +3.1% | 929,700 |
| 2018/05/18 | 1,320 | 1,338 | 1,308 | 1,328 | +9 | +0.7% | 514,000 |
| 2018/05/17 | 1,308 | 1,342 | 1,304 | 1,319 | -6 | -0.5% | 603,100 |
| 2018/05/16 | 1,295 | 1,333 | 1,269 | 1,325 | +41 | +3.2% | 1,047,900 |
| 2018/05/15 | 1,259 | 1,345 | 1,249 | 1,284 | +44 | +3.5% | 2,064,700 |
| 2018/05/14 | 1,187 | 1,276 | 1,184 | 1,240 | +64 | +5.4% | 1,532,000 |
| 2018/05/11 | 1,147 | 1,178 | 1,147 | 1,176 | +23 | +2% | 403,500 |
| 2018/05/10 | 1,175 | 1,175 | 1,141 | 1,153 | -24 | -2% | 472,700 |
| 2018/05/09 | 1,198 | 1,199 | 1,159 | 1,177 | -14 | -1.2% | 565,900 |
1551～
1600
件表示中 / 4142件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＮＫ＆Ｍ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| カーブスＨＤ | 79,100円 | +7.2% | +14.2% | 2.15% | 18.20倍 | 3.75倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 建設技研 | 474,000円 | +4.2% | -4.5% | 3.16% | 9.54倍 | 1.11倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
