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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 58.1 | 58.1 | 54.1 | 55 | -3.6 | -6.1% | 311,200 |
| 2009/05/15 | 58.7 | 58.8 | 58 | 58.6 | -0.2 | -0.3% | 40,000 |
| 2009/05/14 | 58.4 | 58.8 | 58.1 | 58.8 | -0.1 | -0.2% | 32,000 |
| 2009/05/13 | 59 | 59 | 58.5 | 58.9 | -0.2 | -0.3% | 34,400 |
| 2009/05/12 | 59.5 | 59.5 | 58.8 | 59.1 | +0.1 | +0.2% | 40,800 |
| 2009/05/11 | 59.9 | 60 | 58.7 | 59 | -1 | -1.7% | 108,000 |
| 2009/05/08 | 60.1 | 60.2 | 60 | 60 | ±0 | ±0% | 63,200 |
| 2009/05/07 | 61.1 | 61.1 | 59.4 | 60 | +0.2 | +0.3% | 28,000 |
| 2009/05/01 | 61.3 | 61.3 | 59.8 | 59.8 | ±0 | ±0% | 39,200 |
| 2009/04/30 | 60.9 | 60.9 | 59.3 | 59.8 | +1 | +1.7% | 72,800 |
| 2009/04/28 | 59.6 | 59.6 | 58.8 | 58.8 | -0.8 | -1.3% | 135,200 |
| 2009/04/27 | 60.8 | 61.8 | 59.6 | 59.6 | -0.8 | -1.3% | 72,000 |
| 2009/04/24 | 62.6 | 62.6 | 60.4 | 60.4 | -2.5 | -4% | 219,200 |
| 2009/04/23 | 63.4 | 63.5 | 62.3 | 62.9 | -0.6 | -0.9% | 178,400 |
| 2009/04/22 | 62.6 | 63.5 | 61.7 | 63.5 | +0.5 | +0.8% | 51,200 |
| 2009/04/21 | 61.2 | 63 | 60.6 | 63 | +0.8 | +1.3% | 58,400 |
| 2009/04/20 | 61.3 | 62.8 | 61 | 62.2 | +0.9 | +1.5% | 485,600 |
| 2009/04/17 | 62.8 | 62.8 | 61.3 | 61.3 | -1.2 | -1.9% | 72,000 |
| 2009/04/16 | 63.8 | 64 | 62.5 | 62.5 | -1.6 | -2.5% | 53,600 |
| 2009/04/15 | 62.6 | 64.1 | 61.9 | 64.1 | +0.6 | +0.9% | 51,200 |
| 2009/04/14 | 63.8 | 64.4 | 63.1 | 63.5 | -0.3 | -0.5% | 31,200 |
| 2009/04/13 | 65.6 | 65.9 | 63.4 | 63.8 | ±0 | ±0% | 92,800 |
| 2009/04/10 | 66.3 | 67.6 | 63.1 | 63.8 | +1.3 | +2.1% | 553,600 |
| 2009/04/09 | 59.6 | 63.8 | 59.6 | 62.5 | +2.4 | +4% | 286,400 |
| 2009/04/08 | 59.5 | 60.1 | 59.5 | 60.1 | +1.6 | +2.7% | 23,200 |
| 2009/04/07 | 60.2 | 60.3 | 58.5 | 58.5 | -2.1 | -3.5% | 59,200 |
| 2009/04/06 | 61.1 | 61.4 | 60.1 | 60.6 | -0.5 | -0.8% | 90,400 |
| 2009/04/03 | 60.3 | 61.4 | 58.8 | 61.1 | +1.1 | +1.8% | 133,600 |
| 2009/04/02 | 60.7 | 60.7 | 59 | 60 | +0.3 | +0.5% | 31,200 |
| 2009/04/01 | 60 | 60.4 | 59 | 59.7 | -0.3 | -0.5% | 16,000 |
| 2009/03/31 | 61.3 | 61.3 | 58.8 | 60 | -0.6 | -1% | 104,000 |
| 2009/03/30 | 61 | 61.2 | 59.4 | 60.6 | +0.6 | +1% | 133,600 |
| 2009/03/27 | 59.8 | 60.4 | 59.5 | 60 | +0.7 | +1.2% | 28,000 |
| 2009/03/26 | 61.3 | 61.3 | 58.8 | 59.3 | -0.2 | -0.3% | 52,800 |
| 2009/03/25 | 61.3 | 61.9 | 58.3 | 59.5 | -1.5 | -2.5% | 256,800 |
| 2009/03/24 | 60.3 | 61 | 59.8 | 61 | +1.9 | +3.2% | 117,600 |
| 2009/03/23 | 57.3 | 59.1 | 56.9 | 59.1 | +2.2 | +3.9% | 67,200 |
| 2009/03/19 | 56.7 | 56.9 | 56.3 | 56.9 | +0.7 | +1.2% | 27,200 |
| 2009/03/18 | 55.6 | 56.3 | 55.1 | 56.2 | +0.6 | +1.1% | 135,200 |
| 2009/03/17 | 55.7 | 56.3 | 54.4 | 55.6 | -0.1 | -0.2% | 68,800 |
| 2009/03/16 | 56.3 | 56.3 | 54.5 | 55.7 | +1.9 | +3.5% | 37,600 |
| 2009/03/13 | 56.3 | 56.6 | 53.8 | 53.8 | -1 | -1.8% | 68,800 |
| 2009/03/12 | 55.3 | 55.3 | 54.3 | 54.8 | ±0 | ±0% | 14,400 |
| 2009/03/11 | 54.6 | 55.3 | 54.6 | 54.8 | +1.7 | +3.2% | 20,800 |
| 2009/03/10 | 54.1 | 55 | 53.1 | 53.1 | -2.5 | -4.5% | 83,200 |
| 2009/03/09 | 56.5 | 57.9 | 54 | 55.6 | -1.9 | -3.3% | 104,000 |
| 2009/03/06 | 57.5 | 58.5 | 57.5 | 57.5 | -1.6 | -2.7% | 59,200 |
| 2009/03/05 | 57.8 | 59.1 | 57.5 | 59.1 | +1.3 | +2.2% | 71,200 |
| 2009/03/04 | 59.8 | 59.8 | 57.8 | 57.8 | -1.3 | -2.2% | 82,400 |
| 2009/03/03 | 59.9 | 59.9 | 58.9 | 59.1 | -0.2 | -0.3% | 35,200 |
3801～
3850
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
