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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 59.2 | 59.4 | 58.6 | 59.3 | +0.1 | +0.2% | 32,000 |
| 2011/06/01 | 58.6 | 59.8 | 58.5 | 59.2 | +0.7 | +1.2% | 18,400 |
| 2011/05/31 | 59.9 | 59.9 | 58.1 | 58.5 | +0.4 | +0.7% | 88,000 |
| 2011/05/30 | 58.6 | 58.6 | 57.3 | 58.1 | +0.4 | +0.7% | 34,400 |
| 2011/05/27 | 58.4 | 58.4 | 57.7 | 57.7 | +1.4 | +2.5% | 34,400 |
| 2011/05/26 | 57.1 | 57.1 | 56.3 | 56.3 | ±0 | ±0% | 48,800 |
| 2011/05/25 | 56.3 | 56.4 | 56.1 | 56.3 | -0.7 | -1.2% | 103,200 |
| 2011/05/24 | 56.3 | 57 | 56.1 | 57 | +0.7 | +1.2% | 57,600 |
| 2011/05/23 | 56.3 | 57.1 | 56.1 | 56.3 | +0.5 | +0.9% | 57,600 |
| 2011/05/20 | 56.4 | 56.8 | 55.7 | 55.8 | -0.5 | -0.9% | 63,200 |
| 2011/05/19 | 56.4 | 59.1 | 56.1 | 56.3 | ±0 | ±0% | 66,400 |
| 2011/05/18 | 56.1 | 57.5 | 55.9 | 56.3 | +0.4 | +0.7% | 100,000 |
| 2011/05/17 | 56.7 | 57.2 | 55.6 | 55.9 | -0.8 | -1.4% | 61,600 |
| 2011/05/16 | 61.6 | 61.9 | 53.3 | 56.7 | -5.1 | -8.3% | 248,800 |
| 2011/05/13 | 61.3 | 61.8 | 60.9 | 61.8 | +0.2 | +0.3% | 74,400 |
| 2011/05/12 | 59.5 | 61.6 | 59.5 | 61.6 | +2.3 | +3.9% | 58,400 |
| 2011/05/11 | 58.4 | 59.9 | 58.4 | 59.3 | +1.3 | +2.2% | 108,800 |
| 2011/05/10 | 57.9 | 58 | 57.8 | 58 | +0.1 | +0.2% | 41,600 |
| 2011/05/09 | 58.1 | 58.1 | 57.5 | 57.9 | -0.1 | -0.2% | 64,800 |
| 2011/05/06 | 58.3 | 58.4 | 57.5 | 58 | -0.3 | -0.5% | 39,200 |
| 2011/05/02 | 58.3 | 58.3 | 57.6 | 58.3 | +1.3 | +2.3% | 62,400 |
| 2011/04/28 | 57.8 | 58.1 | 56.9 | 57 | -0.8 | -1.4% | 60,800 |
| 2011/04/27 | 57.9 | 57.9 | 56.6 | 57.8 | +0.7 | +1.2% | 60,800 |
| 2011/04/26 | 56.9 | 57.7 | 56.8 | 57.1 | +0.3 | +0.5% | 38,400 |
| 2011/04/25 | 56.9 | 57.2 | 56.6 | 56.8 | -1 | -1.7% | 104,000 |
| 2011/04/22 | 58.4 | 58.4 | 57.5 | 57.8 | +0.3 | +0.5% | 64,800 |
| 2011/04/21 | 58.3 | 58.3 | 57.5 | 57.5 | -0.6 | -1% | 64,000 |
| 2011/04/20 | 58.3 | 58.7 | 58.1 | 58.1 | -0.2 | -0.3% | 65,600 |
| 2011/04/19 | 58.6 | 58.6 | 58.1 | 58.3 | -0.3 | -0.5% | 56,800 |
| 2011/04/18 | 58.8 | 58.8 | 58.1 | 58.6 | -0.2 | -0.3% | 55,200 |
| 2011/04/15 | 59 | 59 | 58.6 | 58.8 | +0.1 | +0.2% | 52,000 |
| 2011/04/14 | 58.8 | 58.8 | 58.1 | 58.7 | +0.1 | +0.2% | 40,800 |
| 2011/04/13 | 58.3 | 58.9 | 58.3 | 58.6 | +0.3 | +0.5% | 31,200 |
| 2011/04/12 | 58.5 | 58.9 | 58.1 | 58.3 | -0.6 | -1% | 54,400 |
| 2011/04/11 | 58.8 | 59 | 58.1 | 58.9 | +0.1 | +0.2% | 44,800 |
| 2011/04/08 | 58.8 | 58.8 | 58.1 | 58.8 | +0.4 | +0.7% | 103,200 |
| 2011/04/07 | 58.4 | 59.1 | 58.4 | 58.4 | +0.1 | +0.2% | 73,600 |
| 2011/04/06 | 58.7 | 58.8 | 58.1 | 58.3 | -0.4 | -0.7% | 40,800 |
| 2011/04/05 | 60 | 60 | 58 | 58.7 | -0.1 | -0.2% | 107,200 |
| 2011/04/04 | 60.4 | 60.4 | 58.8 | 58.8 | -0.7 | -1.2% | 73,600 |
| 2011/04/01 | 59.4 | 59.9 | 59.2 | 59.5 | -0.5 | -0.8% | 41,600 |
| 2011/03/31 | 58.5 | 60 | 58.4 | 60 | +0.6 | +1% | 24,800 |
| 2011/03/30 | 58.7 | 59.4 | 57.9 | 59.4 | +0.7 | +1.2% | 28,800 |
| 2011/03/29 | 58 | 59 | 57.8 | 58.7 | +0.9 | +1.6% | 45,600 |
| 2011/03/28 | 60 | 60 | 57.6 | 57.8 | -1.9 | -3.2% | 32,000 |
| 2011/03/25 | 60.3 | 60.6 | 58.8 | 59.7 | +1.1 | +1.9% | 92,000 |
| 2011/03/24 | 58.8 | 59.4 | 57.7 | 58.6 | +0.1 | +0.2% | 37,600 |
| 2011/03/23 | 59.1 | 59.1 | 57.8 | 58.5 | +0.9 | +1.6% | 19,200 |
| 2011/03/22 | 60 | 60 | 55 | 57.6 | +5.3 | +10.1% | 68,800 |
| 2011/03/18 | 52.8 | 52.8 | 50.8 | 52.3 | -0.2 | -0.4% | 24,000 |
3301～
3350
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
