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 |
---|---|---|---|---|---|---|---|
2020/04/15 | 2,210 | 2,323 | 2,122 | 2,279 | +88 | +4% | 170,800 |
2020/04/14 | 2,515 | 2,643 | 2,190 | 2,191 | +17 | +0.8% | 403,300 |
2020/04/13 | 2,207 | 2,247 | 2,082 | 2,174 | -25 | -1.1% | 90,000 |
2020/04/10 | 2,062 | 2,222 | 2,062 | 2,199 | +167 | +8.2% | 134,600 |
2020/04/09 | 1,949 | 2,040 | 1,941 | 2,032 | +75 | +3.8% | 65,000 |
2020/04/08 | 1,900 | 1,970 | 1,875 | 1,957 | +71 | +3.8% | 57,800 |
2020/04/07 | 1,854 | 1,914 | 1,801 | 1,886 | +120 | +6.8% | 65,800 |
2020/04/06 | 1,630 | 1,806 | 1,540 | 1,766 | +216 | +13.9% | 113,400 |
2020/04/03 | 1,650 | 1,677 | 1,550 | 1,550 | -93 | -5.7% | 25,200 |
2020/04/02 | 1,650 | 1,690 | 1,580 | 1,643 | -1 | -0.1% | 17,500 |
2020/04/01 | 1,728 | 1,760 | 1,644 | 1,644 | -118 | -6.7% | 40,000 |
2020/03/31 | 1,690 | 1,787 | 1,690 | 1,762 | +73 | +4.3% | 73,600 |
2020/03/30 | 1,618 | 1,700 | 1,600 | 1,689 | +71 | +4.4% | 59,500 |
2020/03/27 | 1,730 | 1,769 | 1,613 | 1,618 | -81 | -4.8% | 64,000 |
2020/03/26 | 1,620 | 1,699 | 1,535 | 1,699 | +33 | +2% | 57,100 |
2020/03/25 | 1,620 | 1,672 | 1,553 | 1,666 | +196 | +13.3% | 69,800 |
2020/03/24 | 1,445 | 1,497 | 1,410 | 1,470 | +145 | +10.9% | 72,200 |
2020/03/23 | 1,326 | 1,328 | 1,260 | 1,325 | +89 | +7.2% | 51,900 |
2020/03/19 | 1,302 | 1,371 | 1,223 | 1,236 | -81 | -6.2% | 45,100 |
2020/03/18 | 1,350 | 1,380 | 1,300 | 1,317 | +21 | +1.6% | 50,300 |
2020/03/17 | 1,179 | 1,310 | 1,177 | 1,296 | +77 | +6.3% | 89,700 |
2020/03/16 | 1,304 | 1,342 | 1,170 | 1,219 | -110 | -8.3% | 154,500 |
2020/03/13 | 1,190 | 1,329 | 1,160 | 1,329 | -15 | -1.1% | 135,200 |
2020/03/12 | 1,347 | 1,440 | 1,322 | 1,344 | +27 | +2.1% | 148,300 |
2020/03/11 | 1,426 | 1,450 | 1,300 | 1,317 | -108 | -7.6% | 48,800 |
2020/03/10 | 1,299 | 1,430 | 1,214 | 1,425 | +6 | +0.4% | 102,900 |
2020/03/09 | 1,502 | 1,536 | 1,315 | 1,419 | -158 | -10% | 96,500 |
2020/03/06 | 1,624 | 1,624 | 1,533 | 1,577 | -70 | -4.3% | 47,600 |
2020/03/05 | 1,693 | 1,715 | 1,620 | 1,647 | -4 | -0.2% | 41,300 |
2020/03/04 | 1,600 | 1,672 | 1,600 | 1,651 | +44 | +2.7% | 38,200 |
2020/03/03 | 1,789 | 1,797 | 1,607 | 1,607 | -102 | -6% | 77,500 |
2020/03/02 | 1,540 | 1,747 | 1,540 | 1,709 | +129 | +8.2% | 96,900 |
2020/02/28 | 1,550 | 1,685 | 1,550 | 1,580 | -159 | -9.1% | 97,100 |
2020/02/27 | 1,878 | 1,897 | 1,700 | 1,739 | -99 | -5.4% | 93,400 |
2020/02/26 | 1,771 | 1,862 | 1,731 | 1,838 | +27 | +1.5% | 85,200 |
2020/02/25 | 1,701 | 1,859 | 1,701 | 1,811 | -90 | -4.7% | 83,500 |
2020/02/21 | 1,975 | 1,975 | 1,900 | 1,901 | -78 | -3.9% | 55,000 |
2020/02/20 | 2,035 | 2,084 | 1,951 | 1,979 | -51 | -2.5% | 45,100 |
2020/02/19 | 1,903 | 2,035 | 1,903 | 2,030 | +115 | +6% | 55,400 |
2020/02/18 | 1,955 | 2,004 | 1,846 | 1,915 | -40 | -2% | 79,400 |
2020/02/17 | 2,050 | 2,090 | 1,921 | 1,955 | -155 | -7.3% | 96,900 |
2020/02/14 | 2,160 | 2,176 | 2,110 | 2,110 | -46 | -2.1% | 63,600 |
2020/02/13 | 2,182 | 2,188 | 2,098 | 2,156 | -16 | -0.7% | 104,500 |
2020/02/12 | 2,122 | 2,190 | 2,110 | 2,172 | +74 | +3.5% | 146,100 |
2020/02/10 | 2,010 | 2,105 | 2,010 | 2,098 | +95 | +4.7% | 140,400 |
2020/02/07 | 1,963 | 2,003 | 1,900 | 2,003 | +80 | +4.2% | 81,300 |
2020/02/06 | 1,955 | 2,022 | 1,888 | 1,923 | -32 | -1.6% | 82,400 |
2020/02/05 | 2,003 | 2,040 | 1,947 | 1,955 | -19 | -1% | 87,600 |
2020/02/04 | 1,851 | 1,988 | 1,851 | 1,974 | +110 | +5.9% | 88,700 |
2020/02/03 | 1,848 | 1,909 | 1,820 | 1,864 | -58 | -3% | 105,300 |
1001~
1050
件表示中 / 1181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 | 61,400円 | +5.1% | -16.1% | 0.00% | 46.80倍 | 3.55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 |
応用技術 | 154,800円 | +5.1% | -13.2% | 1.94% | 14.07倍 | 1.78倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが2本柱。トランスコスモス傘下ながら独自展開 |
CEHD | 56,100円 | +13.7% | +7.4% | 2.67% | 11.31倍 | 1.34倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。NECなど大手ITとの協業も強化 |
電 算 | 148,900円 | +10.2% | +10.3% | 2.48% | 9.17倍 | 0.80倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
ロボペイ | 230,800円 | +16.5% | +39.7% | 0.43% | 39.46倍 | 11.27倍 |
|
ネット決済代行サービスとSaaS型で請求一元管理を提供。サブスクビジネス向けに強み |
市場注目の銘柄
チャート関連のコラム