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 |
---|---|---|---|---|---|---|---|
2012/03/29 | 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 |
2012/03/23 | 67 | 67.9 | 65.6 | 66.9 | +0.3 | +0.5% | 151,200 |
2012/03/22 | 67.6 | 68 | 65 | 66.6 | -1.8 | -2.6% | 347,200 |
2012/03/21 | 70.6 | 71.3 | 65.6 | 68.4 | -3.5 | -4.9% | 492,800 |
2012/03/19 | 68.8 | 73.8 | 67.6 | 71.9 | +6.9 | +10.6% | 1,211,200 |
2012/03/16 | 62.5 | 66.6 | 62.4 | 65 | +2.6 | +4.2% | 408,000 |
2012/03/15 | 61.6 | 62.5 | 61.6 | 62.4 | +0.8 | +1.3% | 101,600 |
2012/03/14 | 61.3 | 61.9 | 61 | 61.6 | +0.3 | +0.5% | 224,000 |
2012/03/13 | 61.8 | 61.8 | 61.3 | 61.3 | -0.5 | -0.8% | 71,200 |
2012/03/12 | 61.4 | 61.8 | 61.4 | 61.8 | +1.2 | +2% | 52,800 |
2012/03/09 | 61.9 | 61.9 | 60.6 | 60.6 | -1.5 | -2.4% | 140,000 |
2012/03/08 | 61.8 | 62.1 | 61.3 | 62.1 | +0.3 | +0.5% | 110,400 |
2012/03/07 | 62 | 62 | 61.3 | 61.8 | -0.3 | -0.5% | 149,600 |
2012/03/06 | 61.9 | 62.2 | 61.3 | 62.1 | +0.2 | +0.3% | 128,800 |
2012/03/05 | 60 | 62.4 | 60 | 61.9 | -1 | -1.6% | 228,000 |
2012/03/02 | 62.1 | 63 | 61.8 | 62.9 | +1.1 | +1.8% | 148,000 |
2012/03/01 | 62.6 | 62.6 | 61.4 | 61.8 | -0.8 | -1.3% | 98,400 |
2012/02/29 | 62.9 | 62.9 | 62.5 | 62.6 | +0.5 | +0.8% | 136,000 |
2012/02/28 | 62 | 62.2 | 61.3 | 62.1 | +0.1 | +0.2% | 191,200 |
2012/02/27 | 61.4 | 62.6 | 61.4 | 62 | +0.6 | +1% | 227,200 |
2012/02/24 | 61.4 | 61.4 | 60.2 | 61.4 | +0.8 | +1.3% | 232,000 |
2012/02/23 | 59.3 | 60.9 | 59.3 | 60.6 | +1.3 | +2.2% | 283,200 |
2012/02/22 | 57.9 | 60.1 | 57.9 | 59.3 | +1.5 | +2.6% | 389,600 |
2012/02/21 | 57.6 | 57.9 | 57.4 | 57.8 | +0.2 | +0.3% | 155,200 |
2012/02/20 | 57.8 | 58 | 57.6 | 57.6 | -0.1 | -0.2% | 156,800 |
2012/02/17 | 58.1 | 58.2 | 57.6 | 57.7 | -0.1 | -0.2% | 144,800 |
2012/02/16 | 58.8 | 58.8 | 57.3 | 57.8 | -1 | -1.7% | 241,600 |
2012/02/15 | 59.4 | 59.4 | 58.1 | 58.8 | +0.2 | +0.3% | 424,800 |
2012/02/14 | 59.4 | 62.1 | 57.8 | 58.6 | -0.3 | -0.5% | 2,184,800 |
2012/02/13 | 55.4 | 58.9 | 53.1 | 58.9 | +8.8 | +17.6% | 1,236,000 |
2012/02/10 | 50.9 | 50.9 | 50 | 50.1 | -0.5 | -1% | 80,800 |
2012/02/09 | 50.6 | 50.6 | 50.2 | 50.6 | +0.3 | +0.6% | 116,000 |
2012/02/08 | 50 | 50.3 | 50 | 50.3 | +0.4 | +0.8% | 32,000 |
2012/02/07 | 50.4 | 50.4 | 49.9 | 49.9 | -0.6 | -1.2% | 79,200 |
2012/02/06 | 50.6 | 50.7 | 50.4 | 50.5 | +0.2 | +0.4% | 63,200 |
2012/02/03 | 50.5 | 50.5 | 50.3 | 50.3 | ±0 | ±0% | 86,400 |
2012/02/02 | 50.3 | 50.4 | 50.2 | 50.3 | +0.1 | +0.2% | 55,200 |
2012/02/01 | 50.2 | 50.3 | 50.1 | 50.2 | +0.3 | +0.6% | 88,800 |
2012/01/31 | 50.1 | 50.1 | 49.7 | 49.9 | ±0 | ±0% | 106,400 |
2012/01/30 | 49.6 | 50.1 | 49.6 | 49.9 | +0.3 | +0.6% | 109,600 |
2012/01/27 | 49.9 | 49.9 | 49.6 | 49.6 | -0.2 | -0.4% | 60,800 |
2012/01/26 | 49.7 | 49.9 | 49.4 | 49.8 | +0.2 | +0.4% | 70,400 |
2012/01/25 | 49.5 | 49.6 | 48.9 | 49.6 | +0.2 | +0.4% | 205,600 |
2012/01/24 | 49.6 | 49.6 | 49.1 | 49.4 | +0.5 | +1% | 63,200 |
2012/01/23 | 48.8 | 49 | 48.4 | 48.9 | +0.2 | +0.4% | 99,200 |
2012/01/20 | 48.5 | 48.9 | 48.2 | 48.7 | +0.2 | +0.4% | 84,800 |
2012/01/19 | 48.8 | 48.8 | 47.8 | 48.5 | +0.1 | +0.2% | 95,200 |
3251~
3300
件表示中 / 4296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 | 50,000円 | +10.0% | +13.7% | 3.12% | 13.73倍 | 4.72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 |
ミダックHD | 202,500円 | +6.5% | +5.6% | 0.89% | 19.11倍 | 3.63倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.94倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
ベクトル | 107,300円 | +6.3% | +8.4% | 3.08% | 10.07倍 | 2.97倍 |
|
アジア最大規模のPR会社。SNS、動画、インフルエンサー活用し一気通貫のPR手法に強み |
アンビス | 50,700円 | +26.3% | -21.7% | 0.79% | 8.52倍 | 1.49倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
市場注目の銘柄
チャート関連のコラム