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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 50.1 | 50.9 | 49.6 | 50.9 | -0.1 | -0.2% | 43,200 |
| 2010/05/25 | 51.3 | 51.3 | 50 | 51 | +0.2 | +0.4% | 80,800 |
| 2010/05/24 | 50.5 | 50.8 | 50.4 | 50.8 | +0.7 | +1.4% | 52,000 |
| 2010/05/21 | 50.3 | 50.6 | 49.5 | 50.1 | -0.7 | -1.4% | 68,000 |
| 2010/05/20 | 50.2 | 50.8 | 50.1 | 50.8 | +0.7 | +1.4% | 11,200 |
| 2010/05/19 | 50.1 | 50.3 | 50 | 50.1 | -0.7 | -1.4% | 92,000 |
| 2010/05/18 | 50.8 | 50.9 | 50.6 | 50.8 | -0.1 | -0.2% | 39,200 |
| 2010/05/17 | 51.1 | 51.3 | 50.9 | 50.9 | ±0 | ±0% | 59,200 |
| 2010/05/14 | 51.2 | 51.4 | 50.9 | 50.9 | ±0 | ±0% | 116,000 |
| 2010/05/13 | 51.8 | 53.3 | 50.6 | 50.9 | -0.4 | -0.8% | 185,600 |
| 2010/05/12 | 50.4 | 55 | 50.4 | 51.3 | +0.9 | +1.8% | 211,200 |
| 2010/05/11 | 50.9 | 52 | 50.4 | 50.4 | -0.5 | -1% | 77,600 |
| 2010/05/10 | 51.4 | 51.4 | 50.4 | 50.9 | +0.5 | +1% | 73,600 |
| 2010/05/07 | 50.6 | 50.9 | 50 | 50.4 | -0.9 | -1.8% | 69,600 |
| 2010/05/06 | 51.3 | 51.5 | 51.3 | 51.3 | -0.8 | -1.5% | 36,800 |
| 2010/04/30 | 53.7 | 53.9 | 52.1 | 52.1 | +0.8 | +1.6% | 199,200 |
| 2010/04/28 | 51.3 | 52.5 | 51.3 | 51.3 | -0.1 | -0.2% | 86,400 |
| 2010/04/27 | 51.3 | 52 | 51.3 | 51.4 | -0.4 | -0.8% | 74,400 |
| 2010/04/26 | 51.3 | 52.3 | 51.3 | 51.8 | +0.6 | +1.2% | 61,600 |
| 2010/04/23 | 51.9 | 52.8 | 50.6 | 51.2 | -1.8 | -3.4% | 168,000 |
| 2010/04/22 | 52.8 | 53.1 | 52.2 | 53 | -0.7 | -1.3% | 62,400 |
| 2010/04/21 | 51.3 | 54.1 | 51.3 | 53.7 | +2.9 | +5.7% | 94,400 |
| 2010/04/20 | 50.8 | 51.8 | 50.8 | 50.8 | +0.7 | +1.4% | 60,000 |
| 2010/04/19 | 50.5 | 51.3 | 50 | 50.1 | -2.2 | -4.2% | 176,000 |
| 2010/04/16 | 50.9 | 54.4 | 50.9 | 52.3 | +2.3 | +4.6% | 169,600 |
| 2010/04/15 | 50.8 | 50.8 | 49.9 | 50 | -0.4 | -0.8% | 153,600 |
| 2010/04/14 | 51.6 | 51.6 | 49.9 | 50.4 | -0.9 | -1.8% | 221,600 |
| 2010/04/13 | 52.8 | 53 | 51 | 51.3 | -1.7 | -3.2% | 144,000 |
| 2010/04/12 | 54 | 54 | 53 | 53 | -1 | -1.9% | 34,400 |
| 2010/04/09 | 54.9 | 54.9 | 53.7 | 54 | -0.2 | -0.4% | 117,600 |
| 2010/04/08 | 53.8 | 54.6 | 53.4 | 54.2 | +0.2 | +0.4% | 99,200 |
| 2010/04/07 | 52.9 | 54 | 52.8 | 54 | +0.2 | +0.4% | 55,200 |
| 2010/04/06 | 54 | 54 | 52.8 | 53.8 | +0.5 | +0.9% | 26,400 |
| 2010/04/05 | 53.8 | 53.8 | 52.7 | 53.3 | +0.7 | +1.3% | 51,200 |
| 2010/04/02 | 53.1 | 53.1 | 52.4 | 52.6 | -0.5 | -0.9% | 36,000 |
| 2010/04/01 | 52.4 | 53.1 | 51.8 | 53.1 | ±0 | ±0% | 28,000 |
| 2010/03/31 | 53.1 | 53.1 | 50.1 | 53.1 | +0.7 | +1.3% | 76,800 |
| 2010/03/30 | 51.3 | 52.4 | 50.5 | 52.4 | +2 | +4% | 26,400 |
| 2010/03/29 | 51.1 | 51.1 | 50 | 50.4 | -0.9 | -1.8% | 40,000 |
| 2010/03/26 | 51.2 | 51.3 | 50.1 | 51.3 | +1.1 | +2.2% | 49,600 |
| 2010/03/25 | 49.8 | 51.3 | 49.8 | 50.2 | -2.2 | -4.2% | 118,400 |
| 2010/03/24 | 50.3 | 52.4 | 50.3 | 52.4 | +3.3 | +6.7% | 87,200 |
| 2010/03/23 | 48.4 | 50 | 48.4 | 49.1 | +0.7 | +1.4% | 49,600 |
| 2010/03/19 | 48.7 | 48.9 | 48.1 | 48.4 | -0.2 | -0.4% | 32,800 |
| 2010/03/18 | 47.8 | 49.1 | 47.8 | 48.6 | -0.1 | -0.2% | 61,600 |
| 2010/03/17 | 49.1 | 49.1 | 47.5 | 48.7 | -0.4 | -0.8% | 113,600 |
| 2010/03/16 | 49 | 49.3 | 49 | 49.1 | +0.2 | +0.4% | 28,800 |
| 2010/03/15 | 48.9 | 49.1 | 48.9 | 48.9 | -0.2 | -0.4% | 16,000 |
| 2010/03/12 | 49.6 | 49.6 | 49 | 49.1 | -0.6 | -1.2% | 55,200 |
| 2010/03/11 | 49.2 | 49.7 | 49.2 | 49.7 | +0.5 | +1% | 43,200 |
3551～
3600
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
