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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 48.8 | 49.6 | 48.8 | 49.2 | -0.5 | -1% | 36,000 |
| 2010/03/09 | 49.7 | 49.7 | 49.3 | 49.7 | ±0 | ±0% | 35,200 |
| 2010/03/08 | 49.9 | 49.9 | 48.8 | 49.7 | +1.4 | +2.9% | 13,600 |
| 2010/03/05 | 49.9 | 49.9 | 47.9 | 48.3 | +0.4 | +0.8% | 69,600 |
| 2010/03/04 | 48.3 | 48.3 | 47.9 | 47.9 | -0.5 | -1% | 41,600 |
| 2010/03/03 | 47.6 | 48.8 | 47.6 | 48.4 | -1.6 | -3.2% | 37,600 |
| 2010/03/02 | 48.8 | 50 | 48.8 | 50 | +0.1 | +0.2% | 34,400 |
| 2010/03/01 | 50.6 | 50.6 | 49 | 49.9 | -0.7 | -1.4% | 9,600 |
| 2010/02/26 | 51 | 51 | 48.8 | 50.6 | ±0 | ±0% | 36,800 |
| 2010/02/25 | 50.9 | 50.9 | 49.8 | 50.6 | +0.5 | +1% | 100,800 |
| 2010/02/24 | 49.6 | 50.3 | 49.4 | 50.1 | +0.2 | +0.4% | 60,800 |
| 2010/02/23 | 49.8 | 49.9 | 49.4 | 49.9 | +0.1 | +0.2% | 36,800 |
| 2010/02/22 | 48.9 | 49.8 | 48.3 | 49.8 | +1.5 | +3.1% | 25,600 |
| 2010/02/19 | 47.6 | 48.4 | 47.5 | 48.3 | +0.8 | +1.7% | 63,200 |
| 2010/02/18 | 46.6 | 47.6 | 46.6 | 47.5 | +1.1 | +2.4% | 181,600 |
| 2010/02/17 | 46.5 | 46.9 | 46.4 | 46.4 | +0.1 | +0.2% | 64,000 |
| 2010/02/16 | 47.5 | 48.1 | 46 | 46.3 | -0.1 | -0.2% | 122,400 |
| 2010/02/15 | 48.3 | 48.3 | 45.8 | 46.4 | -3.6 | -7.2% | 112,000 |
| 2010/02/12 | 50 | 50.3 | 48.8 | 50 | +1.9 | +4% | 41,600 |
| 2010/02/10 | 53.4 | 53.4 | 48.1 | 48.1 | -3.8 | -7.3% | 128,800 |
| 2010/02/09 | 50.3 | 51.9 | 50.3 | 51.9 | +1.8 | +3.6% | 31,200 |
| 2010/02/08 | 50.2 | 52.4 | 50 | 50.1 | ±0 | ±0% | 26,400 |
| 2010/02/05 | 52.5 | 52.5 | 49.9 | 50.1 | -1.3 | -2.5% | 83,200 |
| 2010/02/04 | 51.6 | 51.6 | 50.8 | 51.4 | +0.7 | +1.4% | 36,800 |
| 2010/02/03 | 50.8 | 51.4 | 50.6 | 50.7 | -0.9 | -1.7% | 6,400 |
| 2010/02/02 | 50.4 | 51.6 | 50 | 51.6 | +1.4 | +2.8% | 56,000 |
| 2010/02/01 | 52.5 | 52.5 | 50 | 50.2 | -2.1 | -4% | 52,800 |
| 2010/01/29 | 52.6 | 52.6 | 51.7 | 52.3 | +0.5 | +1% | 37,600 |
| 2010/01/28 | 51.9 | 51.9 | 51.5 | 51.8 | -0.1 | -0.2% | 28,800 |
| 2010/01/27 | 51.3 | 51.9 | 51.3 | 51.9 | +0.6 | +1.2% | 25,600 |
| 2010/01/26 | 52.3 | 52.3 | 51.3 | 51.3 | -0.6 | -1.2% | 9,600 |
| 2010/01/25 | 54.2 | 54.2 | 51.9 | 51.9 | -1.9 | -3.5% | 110,400 |
| 2010/01/22 | 52.9 | 53.8 | 52.9 | 53.8 | +0.9 | +1.7% | 58,400 |
| 2010/01/21 | 52.4 | 53.6 | 52.4 | 52.9 | ±0 | ±0% | 38,400 |
| 2010/01/20 | 53.1 | 53.1 | 51.8 | 52.9 | +0.2 | +0.4% | 21,600 |
| 2010/01/19 | 53 | 53 | 52.7 | 52.7 | -0.1 | -0.2% | 13,600 |
| 2010/01/18 | 52.3 | 53 | 52.3 | 52.8 | +0.5 | +1% | 10,400 |
| 2010/01/15 | 52.5 | 52.5 | 51.3 | 52.3 | +1.3 | +2.5% | 23,200 |
| 2010/01/14 | 52.9 | 53.3 | 51 | 51 | -1.3 | -2.5% | 26,400 |
| 2010/01/13 | 53.1 | 53.1 | 52.3 | 52.3 | ±0 | ±0% | 21,600 |
| 2010/01/12 | 53.6 | 53.6 | 52.3 | 52.3 | -2.6 | -4.7% | 44,800 |
| 2010/01/08 | 55 | 55 | 52.5 | 54.9 | +2.5 | +4.8% | 105,600 |
| 2010/01/07 | 52.3 | 52.4 | 51.6 | 52.4 | +0.4 | +0.8% | 32,800 |
| 2010/01/06 | 52.4 | 52.4 | 51.3 | 52 | +0.2 | +0.4% | 9,600 |
| 2010/01/05 | 53.6 | 53.6 | 50.6 | 51.8 | +0.8 | +1.6% | 88,800 |
| 2010/01/04 | 50.1 | 51.3 | 50.1 | 51 | +0.1 | +0.2% | 32,000 |
| 2009/12/30 | 53.4 | 53.4 | 50.9 | 50.9 | -1.2 | -2.3% | 88,800 |
| 2009/12/29 | 52.6 | 52.6 | 50.6 | 52.1 | -0.4 | -0.8% | 86,400 |
| 2009/12/28 | 52.5 | 53.1 | 51.8 | 52.5 | -1.9 | -3.5% | 60,000 |
| 2009/12/25 | 54.9 | 54.9 | 52.9 | 54.4 | -0.3 | -0.5% | 122,400 |
3601～
3650
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
