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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 59.9 | 59.9 | 57.5 | 57.5 | +1.7 | +3% | 104,800 |
| 2009/10/08 | 55.6 | 56.9 | 55.6 | 55.8 | +0.4 | +0.7% | 34,400 |
| 2009/10/07 | 57.7 | 57.8 | 55 | 55.4 | -2.5 | -4.3% | 143,200 |
| 2009/10/06 | 58 | 58.6 | 57.9 | 57.9 | -0.1 | -0.2% | 19,200 |
| 2009/10/05 | 59.1 | 59.1 | 58 | 58 | -0.1 | -0.2% | 65,600 |
| 2009/10/02 | 58 | 58.1 | 57.7 | 58.1 | ±0 | ±0% | 29,600 |
| 2009/10/01 | 58.8 | 58.8 | 57.9 | 58.1 | -1 | -1.7% | 52,800 |
| 2009/09/30 | 61.1 | 61.1 | 58.9 | 59.1 | -1 | -1.7% | 48,000 |
| 2009/09/29 | 59.9 | 60.1 | 58.4 | 60.1 | +0.8 | +1.3% | 40,000 |
| 2009/09/28 | 60 | 60.3 | 58.8 | 59.3 | -2 | -3.3% | 32,000 |
| 2009/09/25 | 60 | 61.3 | 58.9 | 61.3 | +1.3 | +2.2% | 128,000 |
| 2009/09/24 | 58.3 | 60 | 58.3 | 60 | +1.2 | +2% | 108,800 |
| 2009/09/18 | 58.9 | 60 | 58.6 | 58.8 | -0.6 | -1% | 74,400 |
| 2009/09/17 | 59.1 | 60 | 58.3 | 59.4 | +0.4 | +0.7% | 56,000 |
| 2009/09/16 | 60.2 | 60.8 | 59 | 59 | -1 | -1.7% | 40,800 |
| 2009/09/15 | 61.3 | 61.3 | 60 | 60 | -0.4 | -0.7% | 29,600 |
| 2009/09/14 | 59.9 | 60.4 | 58.9 | 60.4 | +1 | +1.7% | 32,000 |
| 2009/09/11 | 59.9 | 59.9 | 59.4 | 59.4 | -0.5 | -0.8% | 44,000 |
| 2009/09/10 | 60.1 | 60.4 | 59.5 | 59.9 | -0.1 | -0.2% | 36,000 |
| 2009/09/09 | 59.4 | 60 | 59.4 | 60 | +0.6 | +1% | 6,400 |
| 2009/09/08 | 59.8 | 60 | 59.4 | 59.4 | -0.4 | -0.7% | 18,400 |
| 2009/09/07 | 60.1 | 60.6 | 59.8 | 59.8 | -0.8 | -1.3% | 16,000 |
| 2009/09/04 | 61.9 | 61.9 | 59.4 | 60.6 | +1.2 | +2% | 77,600 |
| 2009/09/03 | 59.6 | 60.1 | 59.4 | 59.4 | +0.2 | +0.3% | 18,400 |
| 2009/09/02 | 60.1 | 61.1 | 59.1 | 59.2 | -1.6 | -2.6% | 58,400 |
| 2009/09/01 | 60.5 | 60.8 | 60 | 60.8 | +0.3 | +0.5% | 12,000 |
| 2009/08/31 | 61.9 | 61.9 | 60 | 60.5 | +1.1 | +1.9% | 55,200 |
| 2009/08/28 | 60.1 | 60.1 | 59.4 | 59.4 | ±0 | ±0% | 22,400 |
| 2009/08/27 | 60.1 | 61.3 | 59.4 | 59.4 | -0.7 | -1.2% | 61,600 |
| 2009/08/26 | 59.3 | 60.3 | 58.3 | 60.1 | +0.8 | +1.3% | 52,000 |
| 2009/08/25 | 60.2 | 60.2 | 59.3 | 59.3 | -0.3 | -0.5% | 132,000 |
| 2009/08/24 | 58.8 | 59.9 | 58.8 | 59.6 | +0.8 | +1.4% | 110,400 |
| 2009/08/21 | 59.3 | 59.6 | 58.8 | 58.8 | -0.5 | -0.8% | 22,400 |
| 2009/08/20 | 59.7 | 59.7 | 58.5 | 59.3 | +0.6 | +1% | 24,800 |
| 2009/08/19 | 60.4 | 60.4 | 58.5 | 58.7 | -1.2 | -2% | 76,800 |
| 2009/08/18 | 58.8 | 60 | 58.8 | 59.9 | +1 | +1.7% | 61,600 |
| 2009/08/17 | 58.9 | 59.6 | 58.9 | 58.9 | -1 | -1.7% | 39,200 |
| 2009/08/14 | 59.3 | 60 | 59.1 | 59.9 | +0.6 | +1% | 64,800 |
| 2009/08/13 | 59.9 | 60.6 | 58.9 | 59.3 | -0.8 | -1.3% | 77,600 |
| 2009/08/12 | 60.4 | 61 | 59.8 | 60.1 | -0.3 | -0.5% | 79,200 |
| 2009/08/11 | 60.9 | 61.8 | 60.4 | 60.4 | ±0 | ±0% | 151,200 |
| 2009/08/10 | 60.1 | 61.5 | 58.8 | 60.4 | -0.7 | -1.1% | 347,200 |
| 2009/08/07 | 60.4 | 61.3 | 59.8 | 61.1 | -1.4 | -2.2% | 312,000 |
| 2009/08/06 | 64 | 64.9 | 62.5 | 62.5 | -2.1 | -3.3% | 265,600 |
| 2009/08/05 | 65 | 65 | 63.8 | 64.6 | +1.3 | +2.1% | 92,800 |
| 2009/08/04 | 62.5 | 63.3 | 60.9 | 63.3 | +2.7 | +4.5% | 120,800 |
| 2009/08/03 | 61.1 | 61.2 | 60.4 | 60.6 | +0.3 | +0.5% | 134,400 |
| 2009/07/31 | 61.6 | 61.8 | 60.3 | 60.3 | +0.7 | +1.2% | 144,000 |
| 2009/07/30 | 61.8 | 61.8 | 59.6 | 59.6 | -2.2 | -3.6% | 289,600 |
| 2009/07/29 | 62.1 | 62.6 | 61.8 | 61.8 | ±0 | ±0% | 116,800 |
3701～
3750
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
