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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 70.6 | 72.4 | 70.4 | 72.4 | +1.9 | +2.7% | 57,600 |
| 2012/06/05 | 68.9 | 70.5 | 68.6 | 70.5 | +0.7 | +1% | 80,000 |
| 2012/06/04 | 69.4 | 72.1 | 69.3 | 69.8 | -0.6 | -0.9% | 96,800 |
| 2012/06/01 | 72.4 | 72.5 | 70.3 | 70.4 | -1.9 | -2.6% | 66,400 |
| 2012/05/31 | 72.5 | 73.8 | 72.1 | 72.3 | -0.7 | -1% | 111,200 |
| 2012/05/30 | 74 | 74 | 72.5 | 73 | +0.2 | +0.3% | 57,600 |
| 2012/05/29 | 72.6 | 73.8 | 72.1 | 72.8 | -0.2 | -0.3% | 70,400 |
| 2012/05/28 | 74.3 | 74.3 | 72.4 | 73 | ±0 | ±0% | 93,600 |
| 2012/05/25 | 75 | 75 | 72.4 | 73 | +0.1 | +0.1% | 131,200 |
| 2012/05/24 | 71.8 | 73.3 | 71.5 | 72.9 | ±0 | ±0% | 73,600 |
| 2012/05/23 | 75 | 75.1 | 72.3 | 72.9 | -1.7 | -2.3% | 141,600 |
| 2012/05/22 | 72.5 | 75.8 | 71.9 | 74.6 | +2.2 | +3% | 204,000 |
| 2012/05/21 | 72.5 | 73.8 | 71.9 | 72.4 | +0.5 | +0.7% | 84,000 |
| 2012/05/18 | 72.5 | 72.5 | 69.6 | 71.9 | -3.9 | -5.1% | 191,200 |
| 2012/05/17 | 76.3 | 76.8 | 75 | 75.8 | -0.6 | -0.8% | 190,400 |
| 2012/05/16 | 77.9 | 81.3 | 75.6 | 76.4 | -1.5 | -1.9% | 353,600 |
| 2012/05/15 | 72.1 | 78.8 | 69.3 | 77.9 | +5 | +6.9% | 533,600 |
| 2012/05/14 | 81 | 81 | 72.9 | 72.9 | -11.6 | -13.7% | 630,400 |
| 2012/05/11 | 93.8 | 95.6 | 83.3 | 84.5 | -2.3 | -2.6% | 2,093,600 |
| 2012/05/10 | 79.3 | 86.8 | 74.4 | 86.8 | +12.5 | +16.8% | 851,200 |
| 2012/05/09 | 76.3 | 76.8 | 73.8 | 74.3 | -1.7 | -2.2% | 110,400 |
| 2012/05/08 | 76.8 | 79 | 75.3 | 76 | +3 | +4.1% | 222,400 |
| 2012/05/07 | 77.9 | 77.9 | 72.5 | 73 | -7.4 | -9.2% | 319,200 |
| 2012/05/02 | 78.8 | 82.5 | 78.8 | 80.4 | +2.1 | +2.7% | 446,400 |
| 2012/05/01 | 83.8 | 84.1 | 78.3 | 78.3 | -6.5 | -7.7% | 568,000 |
| 2012/04/27 | 93 | 93.3 | 84.4 | 84.8 | -9.3 | -9.9% | 597,600 |
| 2012/04/26 | 92.4 | 98.9 | 92.3 | 94.1 | +2.2 | +2.4% | 891,200 |
| 2012/04/25 | 87 | 95 | 87 | 91.9 | +5.5 | +6.4% | 994,400 |
| 2012/04/24 | 85.1 | 86.9 | 85.1 | 86.4 | +1.3 | +1.5% | 260,000 |
| 2012/04/23 | 85.1 | 86.9 | 84.5 | 85.1 | -0.9 | -1% | 379,200 |
| 2012/04/20 | 81.6 | 86.6 | 81.6 | 86 | +4.7 | +5.8% | 458,400 |
| 2012/04/19 | 78.9 | 81.9 | 78.9 | 81.3 | +2.5 | +3.2% | 413,600 |
| 2012/04/18 | 77.5 | 79.3 | 77.5 | 78.8 | +1.4 | +1.8% | 130,400 |
| 2012/04/17 | 76.6 | 78.5 | 76.6 | 77.4 | +0.8 | +1% | 169,600 |
| 2012/04/16 | 76.9 | 77.6 | 76.3 | 76.6 | -2.7 | -3.4% | 336,800 |
| 2012/04/13 | 81.6 | 81.9 | 78.6 | 79.3 | -2.1 | -2.6% | 544,800 |
| 2012/04/12 | 82 | 82.4 | 80.9 | 81.4 | +0.4 | +0.5% | 353,600 |
| 2012/04/11 | 80 | 83.8 | 79.9 | 81 | +0.6 | +0.7% | 711,200 |
| 2012/04/10 | 78.8 | 80.9 | 78.3 | 80.4 | +2.6 | +3.3% | 458,400 |
| 2012/04/09 | 77.5 | 78.8 | 76.9 | 77.8 | +0.4 | +0.5% | 408,000 |
| 2012/04/06 | 76.4 | 78.3 | 76.3 | 77.4 | +1.5 | +2% | 301,600 |
| 2012/04/05 | 75 | 76.9 | 74.6 | 75.9 | +1.5 | +2% | 442,400 |
| 2012/04/04 | 72.5 | 79.1 | 72.5 | 74.4 | +2.6 | +3.6% | 1,025,600 |
| 2012/04/03 | 70.6 | 72.1 | 70.5 | 71.8 | +1.3 | +1.8% | 314,400 |
| 2012/04/02 | 72 | 72.3 | 68.8 | 70.5 | -1 | -1.4% | 246,400 |
| 2012/03/30 | 70.3 | 72.9 | 70.3 | 71.5 | +1.5 | +2.1% | 291,200 |
| 2012/03/29 | 70 | 70.1 | 69.3 | 70 | +0.9 | +1.3% | 108,800 |
| 2012/03/28 | 68.5 | 70 | 68.5 | 69.1 | +1 | +1.5% | 95,200 |
| 2012/03/27 | 67.6 | 68.8 | 67.5 | 68.1 | +0.8 | +1.2% | 96,800 |
| 2012/03/26 | 67.4 | 68.1 | 66.9 | 67.3 | +0.4 | +0.6% | 101,600 |
3051～
3100
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
