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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 66.6 | 66.8 | 64.4 | 66.8 | +0.2 | +0.3% | 48,800 |
| 2011/10/25 | 66.8 | 66.8 | 66 | 66.6 | +0.6 | +0.9% | 54,400 |
| 2011/10/24 | 65 | 66.3 | 65 | 66 | +1.5 | +2.3% | 36,800 |
| 2011/10/21 | 65.1 | 65.4 | 63.9 | 64.5 | -0.9 | -1.4% | 32,800 |
| 2011/10/20 | 67 | 67 | 65.3 | 65.4 | -2.1 | -3.1% | 33,600 |
| 2011/10/19 | 66.4 | 67.8 | 66.4 | 67.5 | +1.2 | +1.8% | 18,400 |
| 2011/10/18 | 66.1 | 68.3 | 66.1 | 66.3 | +0.2 | +0.3% | 128,800 |
| 2011/10/17 | 65.8 | 66.3 | 63.9 | 66.1 | +0.3 | +0.5% | 31,200 |
| 2011/10/14 | 66 | 66.1 | 65.8 | 65.8 | ±0 | ±0% | 29,600 |
| 2011/10/13 | 65.8 | 65.9 | 65.6 | 65.8 | ±0 | ±0% | 127,200 |
| 2011/10/12 | 65.1 | 65.8 | 65.1 | 65.8 | +0.7 | +1.1% | 31,200 |
| 2011/10/11 | 64.5 | 66 | 64.5 | 65.1 | +0.6 | +0.9% | 22,400 |
| 2011/10/07 | 66.3 | 66.3 | 64.5 | 64.5 | -1 | -1.5% | 111,200 |
| 2011/10/06 | 65.5 | 65.5 | 64.8 | 65.5 | ±0 | ±0% | 64,800 |
| 2011/10/05 | 65.3 | 65.5 | 64.6 | 65.5 | +0.2 | +0.3% | 82,400 |
| 2011/10/04 | 65.4 | 65.6 | 65.1 | 65.3 | -0.1 | -0.2% | 74,400 |
| 2011/10/03 | 65.6 | 65.8 | 65.1 | 65.4 | -0.2 | -0.3% | 29,600 |
| 2011/09/30 | 66.3 | 66.3 | 64.6 | 65.6 | ±0 | ±0% | 36,800 |
| 2011/09/29 | 65.9 | 65.9 | 64.4 | 65.6 | +0.1 | +0.2% | 83,200 |
| 2011/09/28 | 63.8 | 65.5 | 62.9 | 65.5 | +1.7 | +2.7% | 52,800 |
| 2011/09/27 | 61.1 | 63.8 | 60.9 | 63.8 | +3.6 | +6% | 39,200 |
| 2011/09/26 | 62.5 | 62.5 | 58.5 | 60.2 | -4.8 | -7.4% | 90,400 |
| 2011/09/22 | 65.9 | 67.4 | 63.3 | 65 | -0.6 | -0.9% | 160,800 |
| 2011/09/21 | 66.3 | 66.3 | 65.6 | 65.6 | -0.5 | -0.8% | 83,200 |
| 2011/09/20 | 66.5 | 66.5 | 65.9 | 66.1 | -0.4 | -0.6% | 45,600 |
| 2011/09/16 | 66.9 | 66.9 | 66.3 | 66.5 | -0.3 | -0.4% | 80,000 |
| 2011/09/15 | 66.6 | 66.8 | 65.6 | 66.8 | +1.9 | +2.9% | 61,600 |
| 2011/09/14 | 64.9 | 65 | 64.1 | 64.9 | ±0 | ±0% | 68,800 |
| 2011/09/13 | 64.6 | 66.3 | 64.1 | 64.9 | +0.3 | +0.5% | 109,600 |
| 2011/09/12 | 65 | 65 | 64.4 | 64.6 | -0.8 | -1.2% | 68,800 |
| 2011/09/09 | 64.8 | 65.4 | 64.4 | 65.4 | +0.6 | +0.9% | 91,200 |
| 2011/09/08 | 67.3 | 69.4 | 62.4 | 64.8 | -1.2 | -1.8% | 236,000 |
| 2011/09/07 | 62.9 | 70.4 | 62.9 | 66 | +4.1 | +6.6% | 612,000 |
| 2011/09/06 | 64.5 | 64.5 | 61.9 | 61.9 | -2.5 | -3.9% | 133,600 |
| 2011/09/05 | 64.5 | 67 | 62.3 | 64.4 | -1.4 | -2.1% | 558,400 |
| 2011/09/02 | 59.1 | 65.8 | 58.8 | 65.8 | +8.9 | +15.6% | 683,200 |
| 2011/09/01 | 57.1 | 57.2 | 56.3 | 56.9 | +0.6 | +1.1% | 15,200 |
| 2011/08/31 | 56.7 | 56.7 | 56.1 | 56.3 | +0.5 | +0.9% | 57,600 |
| 2011/08/30 | 55.5 | 55.8 | 55.5 | 55.8 | +0.7 | +1.3% | 12,800 |
| 2011/08/29 | 58.6 | 58.6 | 54.4 | 55.1 | -0.8 | -1.4% | 82,400 |
| 2011/08/26 | 57.5 | 57.5 | 55.9 | 55.9 | -0.8 | -1.4% | 20,800 |
| 2011/08/25 | 57.9 | 57.9 | 56.1 | 56.7 | -0.3 | -0.5% | 78,400 |
| 2011/08/24 | 56.3 | 57.1 | 56.3 | 57 | +0.7 | +1.2% | 34,400 |
| 2011/08/23 | 56.5 | 56.8 | 56.2 | 56.3 | +0.5 | +0.9% | 28,000 |
| 2011/08/22 | 56.3 | 56.4 | 55.8 | 55.8 | +0.4 | +0.7% | 11,200 |
| 2011/08/19 | 54.4 | 55.6 | 54.1 | 55.4 | +0.5 | +0.9% | 21,600 |
| 2011/08/18 | 55.5 | 55.5 | 54.9 | 54.9 | +1.1 | +2% | 8,000 |
| 2011/08/17 | 55.8 | 55.9 | 53.8 | 53.8 | -1.1 | -2% | 29,600 |
| 2011/08/16 | 55.6 | 55.9 | 54.7 | 54.9 | -0.7 | -1.3% | 24,800 |
| 2011/08/15 | 57.1 | 57.1 | 54.4 | 55.6 | -0.7 | -1.2% | 52,000 |
3201～
3250
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
