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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 52.6 | 54.7 | 52.1 | 54.7 | +2.6 | +5% | 110,400 |
| 2009/12/22 | 52.9 | 53.6 | 51.6 | 52.1 | -0.3 | -0.6% | 84,800 |
| 2009/12/21 | 52.2 | 52.9 | 52 | 52.4 | +0.4 | +0.8% | 28,800 |
| 2009/12/18 | 52.1 | 52.1 | 51.2 | 52 | -0.1 | -0.2% | 27,200 |
| 2009/12/17 | 51.3 | 52.1 | 50.4 | 52.1 | +0.8 | +1.6% | 39,200 |
| 2009/12/16 | 51.3 | 51.8 | 50.9 | 51.3 | ±0 | ±0% | 61,600 |
| 2009/12/15 | 51.9 | 51.9 | 50.9 | 51.3 | +0.4 | +0.8% | 40,800 |
| 2009/12/14 | 51.3 | 51.3 | 50.4 | 50.9 | -0.5 | -1% | 58,400 |
| 2009/12/11 | 51.8 | 51.8 | 51.3 | 51.4 | ±0 | ±0% | 59,200 |
| 2009/12/10 | 51.5 | 52.3 | 51.4 | 51.4 | -1.1 | -2.1% | 37,600 |
| 2009/12/09 | 52.6 | 53.1 | 51.5 | 52.5 | -1.2 | -2.2% | 47,200 |
| 2009/12/08 | 53.1 | 53.7 | 53 | 53.7 | -0.4 | -0.7% | 21,600 |
| 2009/12/07 | 53.6 | 54.1 | 53 | 54.1 | +0.7 | +1.3% | 20,000 |
| 2009/12/04 | 55.8 | 55.8 | 53.4 | 53.4 | -0.9 | -1.7% | 52,000 |
| 2009/12/03 | 52.9 | 54.4 | 52.9 | 54.3 | +1 | +1.9% | 22,400 |
| 2009/12/02 | 54.4 | 54.4 | 53.1 | 53.3 | -1.1 | -2% | 24,800 |
| 2009/12/01 | 54.3 | 54.4 | 54 | 54.4 | +0.1 | +0.2% | 37,600 |
| 2009/11/30 | 53.8 | 54.3 | 53.3 | 54.3 | +3.7 | +7.3% | 64,000 |
| 2009/11/27 | 51 | 51 | 50 | 50.6 | -2.4 | -4.5% | 44,000 |
| 2009/11/26 | 53.1 | 53.1 | 52.3 | 53 | -1.7 | -3.1% | 28,000 |
| 2009/11/25 | 56 | 56 | 51.5 | 54.7 | +1.6 | +3% | 84,800 |
| 2009/11/24 | 51.7 | 53.1 | 51.6 | 53.1 | +1.7 | +3.3% | 48,800 |
| 2009/11/20 | 52.1 | 52.1 | 50.6 | 51.4 | -0.7 | -1.3% | 8,800 |
| 2009/11/19 | 49.8 | 52.1 | 49.8 | 52.1 | +0.3 | +0.6% | 37,600 |
| 2009/11/18 | 51.3 | 52.4 | 51 | 51.8 | +0.8 | +1.6% | 52,800 |
| 2009/11/17 | 56 | 56 | 51 | 51 | -5 | -8.9% | 274,400 |
| 2009/11/16 | 54.4 | 56 | 54.4 | 56 | +1.6 | +2.9% | 46,400 |
| 2009/11/13 | 53.9 | 54.6 | 53.9 | 54.4 | +0.6 | +1.1% | 52,000 |
| 2009/11/12 | 54.4 | 55.4 | 53.8 | 53.8 | -0.6 | -1.1% | 100,800 |
| 2009/11/11 | 54.4 | 54.8 | 53.9 | 54.4 | -0.6 | -1.1% | 28,800 |
| 2009/11/10 | 56.3 | 56.3 | 54.6 | 55 | +0.2 | +0.4% | 80,000 |
| 2009/11/09 | 54.8 | 54.9 | 53.8 | 54.8 | ±0 | ±0% | 76,000 |
| 2009/11/06 | 54.6 | 54.8 | 53.8 | 54.8 | +0.7 | +1.3% | 27,200 |
| 2009/11/05 | 53.5 | 54.1 | 53.1 | 54.1 | +1.2 | +2.3% | 124,800 |
| 2009/11/04 | 55.4 | 55.9 | 52.6 | 52.9 | -3 | -5.4% | 78,400 |
| 2009/11/02 | 56.3 | 56.3 | 55.6 | 55.9 | -0.6 | -1.1% | 23,200 |
| 2009/10/30 | 58.8 | 58.8 | 56.3 | 56.5 | +0.2 | +0.4% | 60,800 |
| 2009/10/29 | 57.3 | 57.3 | 55.8 | 56.3 | -1.4 | -2.4% | 112,000 |
| 2009/10/28 | 57.5 | 58 | 57.3 | 57.7 | +0.3 | +0.5% | 25,600 |
| 2009/10/27 | 58.2 | 58.2 | 57.3 | 57.4 | -2.2 | -3.7% | 42,400 |
| 2009/10/26 | 58.6 | 59.6 | 57.8 | 59.6 | +2 | +3.5% | 38,400 |
| 2009/10/23 | 59 | 59.4 | 57.5 | 57.6 | -1.9 | -3.2% | 136,000 |
| 2009/10/22 | 59.5 | 59.8 | 59.1 | 59.5 | +0.1 | +0.2% | 94,400 |
| 2009/10/21 | 58.1 | 59.4 | 58.1 | 59.4 | +0.9 | +1.5% | 40,000 |
| 2009/10/20 | 57.5 | 58.5 | 57.3 | 58.5 | +1.2 | +2.1% | 30,400 |
| 2009/10/19 | 57.3 | 57.4 | 57.3 | 57.3 | -0.5 | -0.9% | 16,800 |
| 2009/10/16 | 56.9 | 57.9 | 56.5 | 57.8 | -0.1 | -0.2% | 24,000 |
| 2009/10/15 | 57.9 | 58.3 | 57.3 | 57.9 | +1 | +1.8% | 26,400 |
| 2009/10/14 | 57.4 | 58.1 | 56.9 | 56.9 | -0.5 | -0.9% | 28,800 |
| 2009/10/13 | 57.6 | 57.8 | 57.4 | 57.4 | -0.1 | -0.2% | 20,000 |
3651～
3700
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
