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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 49.4 | 49.7 | 49.1 | 49.4 | -0.1 | -0.2% | 52,800 |
| 2012/01/11 | 49.9 | 49.9 | 49.4 | 49.5 | -0.2 | -0.4% | 48,000 |
| 2012/01/10 | 50.3 | 50.3 | 49.1 | 49.7 | +0.2 | +0.4% | 156,800 |
| 2012/01/06 | 50.1 | 50.1 | 49.1 | 49.5 | -0.6 | -1.2% | 147,200 |
| 2012/01/05 | 50.3 | 50.3 | 50 | 50.1 | +0.1 | +0.2% | 94,400 |
| 2012/01/04 | 50.4 | 50.4 | 49.9 | 50 | +0.2 | +0.4% | 89,600 |
| 2011/12/30 | 50.5 | 50.5 | 49.8 | 49.8 | -0.8 | -1.6% | 104,800 |
| 2011/12/29 | 49.9 | 50.6 | 49.8 | 50.6 | +0.7 | +1.4% | 94,400 |
| 2011/12/28 | 50.1 | 50.1 | 49.8 | 49.9 | -1.2 | -2.3% | 188,000 |
| 2011/12/27 | 49.9 | 51.6 | 49.9 | 51.1 | +1 | +2% | 317,600 |
| 2011/12/26 | 50.3 | 50.5 | 50.1 | 50.1 | +0.2 | +0.4% | 84,000 |
| 2011/12/22 | 49.8 | 50.8 | 49.8 | 49.9 | -0.2 | -0.4% | 206,400 |
| 2011/12/21 | 49.9 | 50.3 | 49.8 | 50.1 | +0.4 | +0.8% | 104,800 |
| 2011/12/20 | 49.6 | 50 | 49.5 | 49.7 | -0.2 | -0.4% | 173,600 |
| 2011/12/19 | 50 | 50.4 | 49.7 | 49.9 | +0.3 | +0.6% | 228,000 |
| 2011/12/16 | 49.9 | 50 | 48.8 | 49.6 | -0.3 | -0.6% | 267,200 |
| 2011/12/15 | 50 | 50.4 | 49.9 | 49.9 | -0.9 | -1.8% | 240,800 |
| 2011/12/14 | 50.9 | 51 | 50.3 | 50.8 | -0.1 | -0.2% | 130,400 |
| 2011/12/13 | 50.8 | 50.9 | 50 | 50.9 | +0.2 | +0.4% | 259,200 |
| 2011/12/12 | 51.3 | 51.4 | 50.4 | 50.7 | -0.3 | -0.6% | 220,000 |
| 2011/12/09 | 50.3 | 52 | 50.1 | 51 | -1 | -1.9% | 419,200 |
| 2011/12/08 | 50.4 | 52 | 50.3 | 52 | +2.1 | +4.2% | 342,400 |
| 2011/12/07 | 50 | 50.3 | 49.8 | 49.9 | +0.3 | +0.6% | 372,800 |
| 2011/12/06 | 50.6 | 50.9 | 49.6 | 49.6 | -0.5 | -1% | 572,800 |
| 2011/12/05 | 48.9 | 50.2 | 48.9 | 50.1 | +1.3 | +2.7% | 513,600 |
| 2011/12/02 | 48.9 | 49.1 | 48.5 | 48.8 | -0.1 | -0.2% | 703,200 |
| 2011/12/01 | 48.8 | 49.9 | 48.3 | 48.9 | -0.4 | -0.8% | 1,979,200 |
| 2011/11/30 | 49.6 | 49.9 | 49.1 | 49.3 | ±0 | ±0% | 444,000 |
| 2011/11/29 | 49.3 | 49.4 | 49 | 49.3 | ±0 | ±0% | 161,600 |
| 2011/11/28 | 49.6 | 49.6 | 48.8 | 49.3 | ±0 | ±0% | 108,800 |
| 2011/11/25 | 49.8 | 49.8 | 48.1 | 49.3 | -0.3 | -0.6% | 183,200 |
| 2011/11/24 | 50.3 | 50.5 | 49.6 | 49.6 | -0.2 | -0.4% | 261,600 |
| 2011/11/22 | 51 | 51 | 49.8 | 49.8 | -2.1 | -4% | 499,200 |
| 2011/11/21 | 53.1 | 54 | 50.3 | 51.9 | -2.1 | -3.9% | 332,000 |
| 2011/11/18 | 55.4 | 55.8 | 53.7 | 54 | -7.6 | -12.3% | 686,400 |
| 2011/11/17 | 60.4 | 61.9 | 60.4 | 61.6 | +0.2 | +0.3% | 21,600 |
| 2011/11/16 | 62.5 | 62.5 | 61.3 | 61.4 | -1 | -1.6% | 20,800 |
| 2011/11/15 | 64 | 64 | 61.1 | 62.4 | -2 | -3.1% | 37,600 |
| 2011/11/14 | 64.4 | 66 | 64.1 | 64.4 | -1.2 | -1.8% | 17,600 |
| 2011/11/11 | 64.9 | 65.6 | 62.6 | 65.6 | -0.3 | -0.5% | 50,400 |
| 2011/11/10 | 65.3 | 66.8 | 64.9 | 65.9 | -0.5 | -0.8% | 72,000 |
| 2011/11/09 | 66.3 | 66.5 | 65.3 | 66.4 | +1.4 | +2.2% | 31,200 |
| 2011/11/08 | 67.4 | 68.1 | 65 | 65 | -2.4 | -3.6% | 26,400 |
| 2011/11/07 | 66.1 | 67.4 | 66.1 | 67.4 | ±0 | ±0% | 12,000 |
| 2011/11/04 | 68.1 | 68.1 | 65.1 | 67.4 | +0.8 | +1.2% | 46,400 |
| 2011/11/02 | 65.6 | 67 | 65.1 | 66.6 | +1 | +1.5% | 31,200 |
| 2011/11/01 | 66.6 | 67.9 | 65.5 | 65.6 | -2.3 | -3.4% | 9,600 |
| 2011/10/31 | 67.5 | 67.9 | 66.5 | 67.9 | +0.3 | +0.4% | 66,400 |
| 2011/10/28 | 66 | 68 | 65.9 | 67.6 | +2.2 | +3.4% | 58,400 |
| 2011/10/27 | 66.8 | 66.8 | 65.4 | 65.4 | -1.4 | -2.1% | 19,200 |
3151～
3200
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
