Ｌｉｎｋ－Ｕグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,146 | 1,185 | 1,142 | 1,168 | +35 | +3.1% | 211,000 |
| 2026/01/22 | 1,172 | 1,223 | 1,110 | 1,133 | -30 | -2.6% | 335,700 |
| 2026/01/21 | 1,226 | 1,256 | 1,153 | 1,163 | -123 | -9.6% | 572,800 |
| 2026/01/20 | 1,250 | 1,315 | 1,200 | 1,286 | +49 | +4% | 520,800 |
| 2026/01/19 | 1,294 | 1,318 | 1,225 | 1,237 | -56 | -4.3% | 424,500 |
| 2026/01/16 | 1,213 | 1,309 | 1,212 | 1,293 | +81 | +6.7% | 808,000 |
| 2026/01/15 | 1,144 | 1,224 | 1,128 | 1,212 | +68 | +5.9% | 574,100 |
| 2026/01/14 | 1,226 | 1,309 | 1,134 | 1,144 | -86 | -7% | 908,400 |
| 2026/01/13 | 1,215 | 1,360 | 1,215 | 1,230 | +18 | +1.5% | 1,751,100 |
| 2026/01/09 | 1,117 | 1,220 | 1,086 | 1,212 | +112 | +10.2% | 1,030,700 |
| 2026/01/08 | 1,095 | 1,146 | 1,065 | 1,100 | ±0 | ±0% | 573,300 |
| 2026/01/07 | 1,022 | 1,108 | 1,022 | 1,100 | +81 | +7.9% | 793,100 |
| 2026/01/06 | 999 | 1,062 | 994 | 1,019 | +41 | +4.2% | 869,800 |
| 2026/01/05 | 986 | 1,018 | 956 | 978 | +7 | +0.7% | 407,100 |
| 2025/12/30 | 1,008 | 1,017 | 958 | 971 | -41 | -4.1% | 551,000 |
| 2025/12/29 | 1,005 | 1,043 | 1,005 | 1,012 | -3 | -0.3% | 392,700 |
| 2025/12/26 | 1,062 | 1,070 | 1,011 | 1,015 | -27 | -2.6% | 469,400 |
| 2025/12/25 | 1,020 | 1,100 | 1,005 | 1,042 | +21 | +2.1% | 848,000 |
| 2025/12/24 | 1,005 | 1,048 | 980 | 1,021 | +19 | +1.9% | 821,100 |
| 2025/12/23 | 1,057 | 1,057 | 1,001 | 1,002 | -29 | -2.8% | 359,200 |
| 2025/12/22 | 1,030 | 1,055 | 1,001 | 1,031 | -6 | -0.6% | 540,900 |
| 2025/12/19 | 1,071 | 1,177 | 1,031 | 1,037 | -44 | -4.1% | 1,590,100 |
| 2025/12/18 | 981 | 1,185 | 972 | 1,081 | +59 | +5.8% | 3,975,000 |
| 2025/12/17 | 1,095 | 1,155 | 1,005 | 1,022 | -121 | -10.6% | 1,529,400 |
| 2025/12/16 | 1,058 | 1,143 | 1,044 | 1,143 | +150 | +15.1% | 1,995,300 |
| 2025/12/15 | 939 | 1,024 | 911 | 993 | -49 | -4.7% | 1,300,700 |
| 2025/12/12 | 958 | 1,083 | 950 | 1,042 | +69 | +7.1% | 1,097,900 |
| 2025/12/11 | 1,016 | 1,047 | 966 | 973 | -35 | -3.5% | 425,000 |
| 2025/12/10 | 1,044 | 1,044 | 993 | 1,008 | -47 | -4.5% | 489,300 |
| 2025/12/09 | 1,111 | 1,156 | 1,026 | 1,055 | -45 | -4.1% | 593,500 |
| 2025/12/08 | 1,145 | 1,180 | 1,084 | 1,100 | +15 | +1.4% | 1,002,100 |
| 2025/12/05 | 1,143 | 1,159 | 1,080 | 1,085 | -102 | -8.6% | 1,118,000 |
| 2025/12/04 | 1,166 | 1,255 | 1,137 | 1,187 | -32 | -2.6% | 1,424,200 |
| 2025/12/03 | 1,107 | 1,385 | 1,051 | 1,219 | +69 | +6% | 6,549,800 |
| 2025/12/02 | 1,490 | 1,494 | 1,150 | 1,150 | -400 | -25.8% | 3,435,600 |
| 2025/12/01 | 1,220 | 1,550 | 1,185 | 1,550 | +300 | +24% | 5,553,700 |
| 2025/11/28 | 1,325 | 1,465 | 1,194 | 1,250 | +133 | +11.9% | 6,402,600 |
| 2025/11/27 | 1,117 | 1,117 | 1,117 | 1,117 | +150 | +15.5% | 53,800 |
| 2025/11/26 | 967 | 967 | 967 | 967 | +150 | +18.4% | 46,400 |
| 2025/11/25 | 842 | 859 | 801 | 817 | -10 | -1.2% | 249,700 |
| 2025/11/21 | 835 | 865 | 826 | 827 | -34 | -3.9% | 330,800 |
| 2025/11/20 | 899 | 901 | 831 | 861 | -38 | -4.2% | 526,000 |
| 2025/11/19 | 955 | 972 | 886 | 899 | -55 | -5.8% | 420,100 |
| 2025/11/18 | 1,000 | 1,014 | 916 | 954 | -90 | -8.6% | 731,200 |
| 2025/11/17 | 992 | 1,104 | 985 | 1,044 | +8 | +0.8% | 1,269,100 |
| 2025/11/14 | 926 | 1,050 | 902 | 1,036 | +82 | +8.6% | 2,403,100 |
| 2025/11/13 | 864 | 954 | 861 | 954 | +150 | +18.7% | 1,075,500 |
| 2025/11/12 | 785 | 808 | 755 | 804 | +20 | +2.6% | 481,200 |
| 2025/11/11 | 859 | 860 | 770 | 784 | -99 | -11.2% | 731,000 |
| 2025/11/10 | 913 | 923 | 865 | 883 | -17 | -1.9% | 531,100 |
1～
50
件表示中 / 1592件
類似銘柄と比較する
現在ご覧いただいている「Ｌｉｎｋ－ＵＧ」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－ＵＧ | 116,800円 | +24.1% | +88.0% | 0.00% | 53.75倍 | 6.39倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| 日本ＢＳ放 | 95,800円 | +6.5% | -4.9% | 3.13% | 13.08倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ファルコム | 163,200円 | -0.5% | -4.7% | 0.61% | 17.89倍 | 1.48倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| 両毛シス | 471,500円 | +0.1% | +0.7% | 0.93% | 11.00倍 | 1.15倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| サスメド | 97,700円 | +51.5% | - | 0.00% | - | 3.81倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
