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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 50.8 | 51.8 | 50.8 | 50.8 | -0.3 | -0.6% | 56,000 |
| 2010/08/04 | 51.4 | 51.4 | 51.1 | 51.1 | -0.4 | -0.8% | 13,600 |
| 2010/08/03 | 50.9 | 51.5 | 50.8 | 51.5 | -0.1 | -0.2% | 9,600 |
| 2010/08/02 | 50.9 | 51.6 | 50.7 | 51.6 | +0.3 | +0.6% | 12,800 |
| 2010/07/30 | 52.5 | 52.5 | 51.3 | 51.3 | -1 | -1.9% | 32,000 |
| 2010/07/29 | 51.3 | 52.5 | 51.3 | 52.3 | +0.9 | +1.8% | 32,800 |
| 2010/07/28 | 52.4 | 52.4 | 51.4 | 51.4 | -1 | -1.9% | 2,400 |
| 2010/07/27 | 52.5 | 52.5 | 51.9 | 52.4 | -0.1 | -0.2% | 7,200 |
| 2010/07/26 | 52 | 52.5 | 51 | 52.5 | +0.5 | +1% | 52,800 |
| 2010/07/23 | 52.5 | 52.9 | 52 | 52 | +0.9 | +1.8% | 96,000 |
| 2010/07/22 | 50.9 | 51.8 | 50.6 | 51.1 | +0.2 | +0.4% | 42,400 |
| 2010/07/21 | 51.8 | 51.8 | 50.6 | 50.9 | -1 | -1.9% | 31,200 |
| 2010/07/20 | 50 | 51.9 | 50 | 51.9 | +0.6 | +1.2% | 24,000 |
| 2010/07/16 | 51.9 | 52.1 | 51.3 | 51.3 | -2.3 | -4.3% | 19,200 |
| 2010/07/15 | 53.7 | 53.7 | 53.6 | 53.6 | +1 | +1.9% | 10,400 |
| 2010/07/14 | 52.5 | 53.1 | 51.6 | 52.6 | +1 | +1.9% | 12,800 |
| 2010/07/13 | 51.6 | 53.1 | 51.6 | 51.6 | -0.9 | -1.7% | 16,000 |
| 2010/07/12 | 52.5 | 53.1 | 52.5 | 52.5 | ±0 | ±0% | 9,600 |
| 2010/07/09 | 53.8 | 53.8 | 52.5 | 52.5 | -0.4 | -0.8% | 111,200 |
| 2010/07/08 | 52.9 | 52.9 | 51.9 | 52.9 | +0.1 | +0.2% | 28,800 |
| 2010/07/07 | 51.6 | 52.8 | 51.6 | 52.8 | +0.3 | +0.6% | 16,800 |
| 2010/07/06 | 51.3 | 52.9 | 51.3 | 52.5 | -0.6 | -1.1% | 23,200 |
| 2010/07/05 | 53.1 | 53.1 | 51.1 | 53.1 | +0.3 | +0.6% | 61,600 |
| 2010/07/02 | 51.9 | 52.8 | 51.3 | 52.8 | +0.4 | +0.8% | 20,800 |
| 2010/07/01 | 51.1 | 52.6 | 51.1 | 52.4 | -0.1 | -0.2% | 16,800 |
| 2010/06/30 | 52.7 | 52.7 | 52 | 52.5 | +1.2 | +2.3% | 39,200 |
| 2010/06/29 | 51.8 | 52.5 | 51.3 | 51.3 | -1 | -1.9% | 53,600 |
| 2010/06/28 | 51 | 52.3 | 51 | 52.3 | -0.2 | -0.4% | 13,600 |
| 2010/06/25 | 52.5 | 53.1 | 52.5 | 52.5 | -0.6 | -1.1% | 93,600 |
| 2010/06/24 | 52.8 | 53.3 | 52.7 | 53.1 | +0.4 | +0.8% | 68,800 |
| 2010/06/23 | 51.6 | 52.7 | 51.6 | 52.7 | +0.2 | +0.4% | 73,600 |
| 2010/06/22 | 52.5 | 52.5 | 51.6 | 52.5 | ±0 | ±0% | 41,600 |
| 2010/06/21 | 52.5 | 52.5 | 51.3 | 52.5 | ±0 | ±0% | 55,200 |
| 2010/06/18 | 51.1 | 53 | 51 | 52.5 | +0.6 | +1.2% | 72,000 |
| 2010/06/17 | 50.9 | 52 | 50.7 | 51.9 | +0.1 | +0.2% | 15,200 |
| 2010/06/16 | 51.9 | 53 | 50.3 | 51.8 | +0.1 | +0.2% | 92,000 |
| 2010/06/15 | 51.9 | 51.9 | 51.3 | 51.7 | -0.2 | -0.4% | 30,400 |
| 2010/06/14 | 52.4 | 52.4 | 51.3 | 51.9 | -0.6 | -1.1% | 23,200 |
| 2010/06/11 | 52.5 | 52.5 | 51.6 | 52.5 | ±0 | ±0% | 64,000 |
| 2010/06/10 | 51.6 | 52.8 | 51.3 | 52.5 | -0.5 | -0.9% | 125,600 |
| 2010/06/09 | 51.3 | 53.1 | 51.1 | 53 | +1.9 | +3.7% | 79,200 |
| 2010/06/08 | 49.8 | 51.8 | 49.6 | 51.1 | +1.3 | +2.6% | 35,200 |
| 2010/06/07 | 50.1 | 50.5 | 49.4 | 49.8 | -1.1 | -2.2% | 40,000 |
| 2010/06/04 | 50.9 | 50.9 | 50.3 | 50.9 | ±0 | ±0% | 60,000 |
| 2010/06/03 | 50.9 | 51 | 50 | 50.9 | ±0 | ±0% | 34,400 |
| 2010/06/02 | 50 | 50.9 | 50 | 50.9 | +0.9 | +1.8% | 4,800 |
| 2010/06/01 | 50 | 52.2 | 49.4 | 50 | ±0 | ±0% | 107,200 |
| 2010/05/31 | 50.8 | 51 | 49.8 | 50 | +0.1 | +0.2% | 43,200 |
| 2010/05/28 | 49.4 | 51 | 49.4 | 49.9 | +0.8 | +1.6% | 89,600 |
| 2010/05/27 | 49.4 | 50.9 | 49.1 | 49.1 | -1.8 | -3.5% | 64,800 |
3501～
3550
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
