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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 110 | 110.5 | 108 | 108 | -0.8 | -0.7% | 81,200 |
| 2013/03/28 | 108.3 | 108.8 | 107.5 | 108.8 | +1.3 | +1.2% | 79,600 |
| 2013/03/27 | 107.5 | 108.3 | 107.5 | 107.5 | -0.3 | -0.3% | 43,600 |
| 2013/03/26 | 107.5 | 107.9 | 107.4 | 107.8 | +1.4 | +1.3% | 70,400 |
| 2013/03/25 | 110.1 | 111 | 106.1 | 106.4 | -1.4 | -1.3% | 284,000 |
| 2013/03/22 | 104.9 | 109.3 | 104.4 | 107.8 | +3.3 | +3.2% | 113,600 |
| 2013/03/21 | 104.9 | 105 | 103.9 | 104.5 | +0.1 | +0.1% | 84,800 |
| 2013/03/19 | 104.6 | 104.8 | 104 | 104.4 | +0.1 | +0.1% | 53,600 |
| 2013/03/18 | 106.3 | 107 | 104.3 | 104.3 | -1.5 | -1.4% | 130,800 |
| 2013/03/15 | 104.9 | 107.1 | 102.9 | 105.8 | +3.5 | +3.4% | 110,400 |
| 2013/03/14 | 104.6 | 104.8 | 101.8 | 102.3 | -1.6 | -1.5% | 57,600 |
| 2013/03/13 | 102.5 | 104.4 | 102.5 | 103.9 | +0.1 | +0.1% | 36,000 |
| 2013/03/12 | 103.8 | 104.1 | 102.6 | 103.8 | +1.3 | +1.3% | 82,000 |
| 2013/03/11 | 102 | 103.5 | 102 | 102.5 | +0.5 | +0.5% | 59,600 |
| 2013/03/08 | 100.5 | 102.3 | 97.6 | 102 | -3.8 | -3.6% | 310,800 |
| 2013/03/07 | 106.3 | 107.1 | 104.1 | 105.8 | -0.5 | -0.5% | 38,800 |
| 2013/03/06 | 105.1 | 107 | 105.1 | 106.3 | -0.6 | -0.6% | 47,600 |
| 2013/03/05 | 106.9 | 107.5 | 104.1 | 106.9 | -1.1 | -1% | 93,600 |
| 2013/03/04 | 107.6 | 108.8 | 107.6 | 108 | ±0 | ±0% | 28,800 |
| 2013/03/01 | 108.6 | 108.8 | 105.3 | 108 | -0.3 | -0.3% | 36,800 |
| 2013/02/28 | 108 | 108.5 | 107.5 | 108.3 | +0.3 | +0.3% | 43,200 |
| 2013/02/27 | 108 | 108.6 | 106.3 | 108 | +1.2 | +1.1% | 30,400 |
| 2013/02/26 | 107.5 | 108.3 | 106.8 | 106.8 | -1.7 | -1.6% | 31,200 |
| 2013/02/25 | 107.5 | 108.6 | 107.5 | 108.5 | +2 | +1.9% | 149,600 |
| 2013/02/22 | 107.5 | 107.9 | 106.1 | 106.5 | -0.6 | -0.6% | 57,200 |
| 2013/02/21 | 108.5 | 109.5 | 105 | 107.1 | -2 | -1.8% | 109,600 |
| 2013/02/20 | 107.8 | 109.3 | 107.5 | 109.1 | +1.5 | +1.4% | 66,000 |
| 2013/02/19 | 107.6 | 107.9 | 107.5 | 107.6 | -0.3 | -0.3% | 36,800 |
| 2013/02/18 | 104.6 | 108.3 | 104.6 | 107.9 | +3.3 | +3.2% | 43,200 |
| 2013/02/15 | 105.6 | 107.5 | 101.9 | 104.6 | -2.9 | -2.7% | 104,000 |
| 2013/02/14 | 107.5 | 107.9 | 104 | 107.5 | +2.5 | +2.4% | 127,600 |
| 2013/02/13 | 106.4 | 107.5 | 103.8 | 105 | -2.6 | -2.4% | 83,200 |
| 2013/02/12 | 104.4 | 107.9 | 103.4 | 107.6 | +2.2 | +2.1% | 324,800 |
| 2013/02/08 | 110.9 | 110.9 | 105 | 105.4 | -2 | -1.9% | 430,400 |
| 2013/02/07 | 106.1 | 108.5 | 106.1 | 107.4 | +1.3 | +1.2% | 96,400 |
| 2013/02/06 | 106.9 | 106.9 | 105.3 | 106.1 | +1 | +1% | 32,400 |
| 2013/02/05 | 106.5 | 106.8 | 105 | 105.1 | -1.3 | -1.2% | 67,200 |
| 2013/02/04 | 105.1 | 106.8 | 105.1 | 106.4 | +1 | +0.9% | 96,400 |
| 2013/02/01 | 105.4 | 108.8 | 105.1 | 105.4 | ±0 | ±0% | 78,400 |
| 2013/01/31 | 105 | 108.6 | 105 | 105.4 | +1.3 | +1.2% | 214,000 |
| 2013/01/30 | 102.1 | 104.1 | 101.8 | 104.1 | +2.2 | +2.2% | 48,400 |
| 2013/01/29 | 101.3 | 102.3 | 101 | 101.9 | +1.5 | +1.5% | 78,000 |
| 2013/01/28 | 100.1 | 101 | 100.1 | 100.4 | -0.6 | -0.6% | 42,000 |
| 2013/01/25 | 100 | 102.4 | 100 | 101 | +0.7 | +0.7% | 159,200 |
| 2013/01/24 | 100 | 100.3 | 99.9 | 100.3 | ±0 | ±0% | 81,600 |
| 2013/01/23 | 100 | 100.6 | 100 | 100.3 | ±0 | ±0% | 88,400 |
| 2013/01/22 | 100.3 | 100.3 | 100 | 100.3 | ±0 | ±0% | 87,600 |
| 2013/01/21 | 101.1 | 101.1 | 100 | 100.3 | -0.5 | -0.5% | 70,000 |
| 2013/01/18 | 103 | 105 | 100 | 100.8 | +3.2 | +3.3% | 154,800 |
| 2013/01/17 | 97.5 | 97.8 | 97.5 | 97.6 | +0.7 | +0.7% | 180,400 |
2851～
2900
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
