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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 80 | 81.4 | 80 | 80 | -0.3 | -0.4% | 42,400 |
| 2012/10/26 | 80.5 | 80.5 | 79.8 | 80.3 | ±0 | ±0% | 22,400 |
| 2012/10/25 | 80.3 | 80.3 | 78.8 | 80.3 | +1 | +1.3% | 145,600 |
| 2012/10/24 | 78.6 | 79.8 | 78.5 | 79.3 | +0.3 | +0.4% | 62,400 |
| 2012/10/23 | 79.5 | 79.5 | 78.5 | 79 | +0.1 | +0.1% | 20,800 |
| 2012/10/22 | 78.8 | 79.3 | 77.3 | 78.9 | -0.4 | -0.5% | 49,600 |
| 2012/10/19 | 78.3 | 79.5 | 78.3 | 79.3 | +0.5 | +0.6% | 30,800 |
| 2012/10/18 | 76.9 | 78.8 | 76.9 | 78.8 | +0.9 | +1.2% | 31,200 |
| 2012/10/17 | 78.6 | 79.3 | 77.5 | 77.9 | -0.6 | -0.8% | 32,400 |
| 2012/10/16 | 79.1 | 79.1 | 77.9 | 78.5 | -0.4 | -0.5% | 28,400 |
| 2012/10/15 | 79 | 79 | 78.5 | 78.9 | +0.8 | +1% | 22,400 |
| 2012/10/12 | 78.3 | 78.6 | 78.1 | 78.1 | -0.7 | -0.9% | 14,800 |
| 2012/10/11 | 79.6 | 79.6 | 77.9 | 78.8 | +2.7 | +3.5% | 93,600 |
| 2012/10/10 | 73.6 | 76.3 | 73.6 | 76.1 | -0.5 | -0.7% | 46,000 |
| 2012/10/09 | 77.6 | 78.8 | 76.5 | 76.6 | -1.2 | -1.5% | 30,800 |
| 2012/10/05 | 78 | 78 | 77.1 | 77.8 | +0.2 | +0.3% | 24,400 |
| 2012/10/04 | 77 | 78.1 | 76 | 77.6 | -1.5 | -1.9% | 40,400 |
| 2012/10/03 | 78.9 | 80 | 78.9 | 79.1 | ±0 | ±0% | 25,600 |
| 2012/10/02 | 79.5 | 80.8 | 78.9 | 79.1 | -1.4 | -1.7% | 45,200 |
| 2012/10/01 | 80.5 | 80.5 | 78.9 | 80.5 | ±0 | ±0% | 35,200 |
| 2012/09/28 | 81.3 | 81.3 | 80.3 | 80.5 | +0.5 | +0.6% | 58,800 |
| 2012/09/27 | 80 | 80.3 | 79.4 | 80 | +0.6 | +0.8% | 46,000 |
| 2012/09/26 | 78.1 | 79.9 | 78.1 | 79.4 | +0.4 | +0.5% | 47,200 |
| 2012/09/25 | 79 | 79 | 77.8 | 79 | +0.1 | +0.1% | 155,200 |
| 2012/09/24 | 78.3 | 78.9 | 77.6 | 78.9 | +0.5 | +0.6% | 37,200 |
| 2012/09/21 | 78.8 | 79 | 78.4 | 78.4 | -0.1 | -0.1% | 26,800 |
| 2012/09/20 | 77.6 | 79 | 77.6 | 78.5 | +1 | +1.3% | 56,800 |
| 2012/09/19 | 77.3 | 77.5 | 76.3 | 77.5 | +0.5 | +0.6% | 18,000 |
| 2012/09/18 | 76.1 | 78 | 75.8 | 77 | -0.3 | -0.4% | 38,800 |
| 2012/09/14 | 77.5 | 78 | 75.5 | 77.3 | +1 | +1.3% | 80,400 |
| 2012/09/13 | 76.4 | 76.4 | 75.1 | 76.3 | -0.1 | -0.1% | 35,600 |
| 2012/09/12 | 75.8 | 76.8 | 75 | 76.4 | +0.1 | +0.1% | 23,600 |
| 2012/09/11 | 76.1 | 76.3 | 75.5 | 76.3 | +0.5 | +0.7% | 25,200 |
| 2012/09/10 | 74.5 | 75.9 | 74.1 | 75.8 | -0.5 | -0.7% | 35,200 |
| 2012/09/07 | 74 | 76.3 | 73.5 | 76.3 | +2.5 | +3.4% | 59,200 |
| 2012/09/06 | 72.5 | 73.9 | 71 | 73.8 | +1.3 | +1.8% | 26,800 |
| 2012/09/05 | 72.5 | 73.4 | 72.3 | 72.5 | -3 | -4% | 92,000 |
| 2012/09/04 | 74.5 | 76 | 74.1 | 75.5 | +0.5 | +0.7% | 31,200 |
| 2012/09/03 | 74.5 | 76.3 | 74.5 | 75 | ±0 | ±0% | 20,800 |
| 2012/08/31 | 76.8 | 76.8 | 72.2 | 75 | -0.4 | -0.5% | 58,000 |
| 2012/08/30 | 75 | 75.9 | 74.8 | 75.4 | +0.4 | +0.5% | 38,400 |
| 2012/08/29 | 74.8 | 76 | 74.6 | 75 | +0.4 | +0.5% | 19,200 |
| 2012/08/28 | 75.9 | 76.5 | 73.8 | 74.6 | -1.2 | -1.6% | 44,400 |
| 2012/08/27 | 77.4 | 77.6 | 75.6 | 75.8 | -1.5 | -1.9% | 46,400 |
| 2012/08/24 | 77.5 | 77.8 | 76.3 | 77.3 | +0.2 | +0.3% | 188,800 |
| 2012/08/23 | 76.6 | 77.1 | 75.4 | 77.1 | +0.5 | +0.7% | 46,800 |
| 2012/08/22 | 76.3 | 76.6 | 75 | 76.6 | ±0 | ±0% | 45,600 |
| 2012/08/21 | 74.7 | 76.6 | 73.5 | 76.6 | +2.3 | +3.1% | 70,400 |
| 2012/08/20 | 75.4 | 75.4 | 73.5 | 74.3 | -1.1 | -1.5% | 18,400 |
| 2012/08/17 | 72.9 | 75.8 | 71.8 | 75.4 | +0.4 | +0.5% | 106,800 |
2951～
3000
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
