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 |
---|---|---|---|---|---|---|---|
2020/01/31 | 1,864 | 1,960 | 1,856 | 1,922 | +73 | +3.9% | 173,900 |
2020/01/30 | 1,828 | 1,883 | 1,790 | 1,849 | +35 | +1.9% | 288,500 |
2020/01/29 | 1,765 | 1,819 | 1,755 | 1,814 | -27 | -1.5% | 551,700 |
2020/01/28 | 1,851 | 1,886 | 1,809 | 1,841 | -84 | -4.4% | 112,000 |
2020/01/27 | 1,950 | 1,992 | 1,925 | 1,925 | -110 | -5.4% | 79,700 |
2020/01/24 | 2,060 | 2,079 | 2,006 | 2,035 | -51 | -2.4% | 66,500 |
2020/01/23 | 2,129 | 2,146 | 2,076 | 2,086 | -49 | -2.3% | 79,000 |
2020/01/22 | 2,117 | 2,201 | 2,103 | 2,135 | -66 | -3% | 61,000 |
2020/01/21 | 2,175 | 2,224 | 2,077 | 2,201 | -18 | -0.8% | 117,100 |
2020/01/20 | 2,300 | 2,318 | 2,216 | 2,219 | -81 | -3.5% | 44,400 |
2020/01/17 | 2,355 | 2,380 | 2,223 | 2,300 | -13 | -0.6% | 96,500 |
2020/01/16 | 2,475 | 2,478 | 2,201 | 2,313 | -21 | -0.9% | 212,600 |
2020/01/15 | 2,050 | 2,340 | 2,037 | 2,334 | +299 | +14.7% | 262,000 |
2020/01/14 | 2,050 | 2,141 | 1,993 | 2,035 | -38.3 | -1.8% | 80,800 |
2020/01/10 | 2,086.7 | 2,123.3 | 2,060 | 2,073.3 | -33.4 | -1.6% | 60,000 |
2020/01/09 | 2,140 | 2,166.7 | 2,086.7 | 2,106.7 | -16.6 | -0.8% | 135,600 |
2020/01/08 | 2,096.7 | 2,196.7 | 1,996.7 | 2,123.3 | +60 | +2.9% | 317,100 |
2020/01/07 | 1,916.7 | 2,156.7 | 1,916.7 | 2,063.3 | +166.6 | +8.8% | 236,700 |
2020/01/06 | 1,933.3 | 1,956.7 | 1,866.7 | 1,896.7 | -16.6 | -0.9% | 85,500 |
2019/12/30 | 1,900 | 1,966.7 | 1,866.7 | 1,913.3 | +20 | +1.1% | 130,500 |
2019/12/27 | 1,806.7 | 1,900 | 1,790 | 1,893.3 | +93.3 | +5.2% | 125,700 |
2019/12/26 | 1,810 | 1,820 | 1,766.7 | 1,800 | +6.7 | +0.4% | 54,000 |
2019/12/25 | 1,813.3 | 1,850 | 1,780 | 1,793.3 | -30 | -1.6% | 107,700 |
2019/12/24 | 1,766.7 | 1,826.7 | 1,733.3 | 1,823.3 | +46.6 | +2.6% | 106,200 |
2019/12/23 | 1,760 | 1,776.7 | 1,703.3 | 1,776.7 | ±0 | ±0% | 59,700 |
2019/12/20 | 1,693.3 | 1,796.7 | 1,663.3 | 1,776.7 | +73.4 | +4.3% | 143,400 |
2019/12/19 | 1,733.3 | 1,733.3 | 1,703.3 | 1,703.3 | -13.4 | -0.8% | 24,600 |
2019/12/18 | 1,726.7 | 1,750 | 1,693.3 | 1,716.7 | -6.6 | -0.4% | 40,200 |
2019/12/17 | 1,773.3 | 1,773.3 | 1,700 | 1,723.3 | -50 | -2.8% | 87,000 |
2019/12/16 | 1,883.3 | 1,893.3 | 1,756.7 | 1,773.3 | +56.6 | +3.3% | 221,700 |
2019/12/13 | 1,713.3 | 1,716.7 | 1,658.3 | 1,716.7 | +3.4 | +0.2% | 74,700 |
2019/12/12 | 1,710 | 1,756.7 | 1,686.7 | 1,713.3 | -10 | -0.6% | 72,000 |
2019/12/11 | 1,790 | 1,840 | 1,686.7 | 1,723.3 | -53.4 | -3% | 240,600 |
2019/12/10 | 1,690 | 1,786.7 | 1,648.3 | 1,776.7 | +86.7 | +5.1% | 164,400 |
2019/12/09 | 1,640 | 1,763.3 | 1,610 | 1,690 | +153.3 | +10% | 414,600 |
2019/12/06 | 1,538.3 | 1,546.7 | 1,478.3 | 1,536.7 | +3.4 | +0.2% | 118,500 |
2019/12/05 | 1,583.3 | 1,631.7 | 1,508.3 | 1,533.3 | -220 | -12.5% | 458,700 |
2019/12/04 | 1,686.7 | 1,753.3 | 1,653.3 | 1,753.3 | +63.3 | +3.7% | 184,500 |
2019/12/03 | 1,676.7 | 1,696.7 | 1,621.7 | 1,690 | +38.3 | +2.3% | 138,900 |
2019/12/02 | 1,773.3 | 1,883.3 | 1,618.3 | 1,651.7 | -55 | -3.2% | 660,900 |
2019/11/29 | 1,670 | 1,706.7 | 1,670 | 1,706.7 | +235 | +16% | 145,500 |
2019/11/28 | 1,480 | 1,503.3 | 1,455 | 1,471.7 | -6.6 | -0.4% | 25,200 |
2019/11/27 | 1,465 | 1,496.7 | 1,440 | 1,478.3 | +36.6 | +2.5% | 27,600 |
2019/11/26 | 1,490 | 1,541.7 | 1,433.3 | 1,441.7 | -46.6 | -3.1% | 27,900 |
2019/11/25 | 1,565 | 1,583.3 | 1,471.7 | 1,488.3 | -65 | -4.2% | 58,800 |
2019/11/22 | 1,526.7 | 1,561.7 | 1,440 | 1,553.3 | +25 | +1.6% | 54,300 |
2019/11/21 | 1,500 | 1,533.3 | 1,463.3 | 1,528.3 | +65 | +4.4% | 58,200 |
2019/11/20 | 1,433.3 | 1,466.7 | 1,430 | 1,463.3 | +56.6 | +4% | 53,400 |
2019/11/19 | 1,385 | 1,416.7 | 1,350 | 1,406.7 | -1.6 | -0.1% | 73,800 |
2019/11/18 | 1,425 | 1,441.7 | 1,400 | 1,408.3 | -35 | -2.4% | 33,300 |
1051~
1100
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