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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 49.4 | 52.5 | 47.5 | 52.5 | +2.5 | +5% | 80,000 |
| 2011/03/16 | 46.6 | 50.2 | 46.5 | 50 | +3.5 | +7.5% | 56,000 |
| 2011/03/15 | 51.6 | 51.6 | 46.4 | 46.5 | -5.1 | -9.9% | 64,000 |
| 2011/03/14 | 51.6 | 53.3 | 51.6 | 51.6 | -8.8 | -14.6% | 68,000 |
| 2011/03/11 | 60 | 61.1 | 59.8 | 60.4 | ±0 | ±0% | 174,400 |
| 2011/03/10 | 60.6 | 61.3 | 60.4 | 60.4 | -1 | -1.6% | 26,400 |
| 2011/03/09 | 62.4 | 62.8 | 61.4 | 61.4 | -1 | -1.6% | 29,600 |
| 2011/03/08 | 62.3 | 62.5 | 62.3 | 62.4 | +0.1 | +0.2% | 41,600 |
| 2011/03/07 | 62.8 | 62.8 | 61.9 | 62.3 | -1.3 | -2% | 64,800 |
| 2011/03/04 | 63.8 | 63.8 | 63.1 | 63.6 | +0.2 | +0.3% | 52,000 |
| 2011/03/03 | 62.9 | 63.4 | 62.4 | 63.4 | +1 | +1.6% | 17,600 |
| 2011/03/02 | 62.3 | 63 | 62.3 | 62.4 | +0.1 | +0.2% | 57,600 |
| 2011/03/01 | 62.3 | 62.4 | 61.6 | 62.3 | +0.7 | +1.1% | 37,600 |
| 2011/02/28 | 62.3 | 62.4 | 61.4 | 61.6 | +0.2 | +0.3% | 98,400 |
| 2011/02/25 | 61.9 | 62.4 | 61.4 | 61.4 | -0.9 | -1.4% | 106,400 |
| 2011/02/24 | 62.3 | 62.4 | 61.6 | 62.3 | +0.7 | +1.1% | 76,800 |
| 2011/02/23 | 61.3 | 62 | 61 | 61.6 | +0.3 | +0.5% | 64,800 |
| 2011/02/22 | 60.2 | 61.4 | 60.2 | 61.3 | +1.2 | +2% | 42,400 |
| 2011/02/21 | 60.8 | 61.1 | 59.9 | 60.1 | -0.7 | -1.2% | 78,400 |
| 2011/02/18 | 60 | 60.8 | 60 | 60.8 | +1.3 | +2.2% | 21,600 |
| 2011/02/17 | 60 | 60.4 | 59.2 | 59.5 | +0.3 | +0.5% | 74,400 |
| 2011/02/16 | 60.1 | 60.1 | 58.5 | 59.2 | -0.9 | -1.5% | 133,600 |
| 2011/02/15 | 61.9 | 61.9 | 60 | 60.1 | -2.2 | -3.5% | 105,600 |
| 2011/02/14 | 62 | 62.6 | 62 | 62.3 | +0.3 | +0.5% | 18,400 |
| 2011/02/10 | 62 | 62 | 61.9 | 62 | +0.3 | +0.5% | 34,400 |
| 2011/02/09 | 63.8 | 63.8 | 61.4 | 61.7 | -0.4 | -0.6% | 100,800 |
| 2011/02/08 | 62.4 | 62.9 | 61.9 | 62.1 | -0.3 | -0.5% | 42,400 |
| 2011/02/07 | 62.3 | 62.4 | 61 | 62.4 | +0.1 | +0.2% | 25,600 |
| 2011/02/04 | 63.8 | 63.8 | 61.9 | 62.3 | -0.2 | -0.3% | 94,400 |
| 2011/02/03 | 62.6 | 62.6 | 62.4 | 62.5 | -0.1 | -0.2% | 44,000 |
| 2011/02/02 | 62.5 | 63.3 | 62.4 | 62.6 | +1 | +1.6% | 39,200 |
| 2011/02/01 | 60.9 | 62.4 | 60.9 | 61.6 | +0.7 | +1.1% | 28,000 |
| 2011/01/31 | 61.5 | 61.5 | 60.6 | 60.9 | -0.6 | -1% | 76,000 |
| 2011/01/28 | 63.4 | 64.1 | 61.5 | 61.5 | -1.9 | -3% | 90,400 |
| 2011/01/27 | 64.4 | 64.6 | 63.3 | 63.4 | -0.7 | -1.1% | 55,200 |
| 2011/01/26 | 64.4 | 64.6 | 63.6 | 64.1 | -0.3 | -0.5% | 48,000 |
| 2011/01/25 | 65 | 65.1 | 63.8 | 64.4 | -0.6 | -0.9% | 152,800 |
| 2011/01/24 | 62.8 | 65 | 62.8 | 65 | +2.5 | +4% | 106,400 |
| 2011/01/21 | 63.3 | 63.3 | 62.3 | 62.5 | -0.6 | -1% | 93,600 |
| 2011/01/20 | 62.5 | 63.1 | 62.5 | 63.1 | +0.6 | +1% | 57,600 |
| 2011/01/19 | 62.4 | 62.5 | 62.3 | 62.5 | +0.1 | +0.2% | 52,800 |
| 2011/01/18 | 62.4 | 62.4 | 62.2 | 62.4 | ±0 | ±0% | 34,400 |
| 2011/01/17 | 62.4 | 62.4 | 62 | 62.4 | ±0 | ±0% | 45,600 |
| 2011/01/14 | 62.4 | 62.6 | 62.3 | 62.4 | +0.2 | +0.3% | 86,400 |
| 2011/01/13 | 62.3 | 62.3 | 61.9 | 62.2 | -0.1 | -0.2% | 53,600 |
| 2011/01/12 | 62.4 | 62.5 | 62.1 | 62.3 | -0.1 | -0.2% | 59,200 |
| 2011/01/11 | 62.1 | 62.5 | 61.9 | 62.4 | +0.3 | +0.5% | 44,000 |
| 2011/01/07 | 62.5 | 62.5 | 62.1 | 62.1 | -0.3 | -0.5% | 148,000 |
| 2011/01/06 | 62.3 | 62.5 | 61.9 | 62.4 | -0.7 | -1.1% | 80,000 |
| 2011/01/05 | 61.5 | 63.1 | 61.4 | 63.1 | +2.1 | +3.4% | 62,400 |
3351～
3400
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
