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 |
---|---|---|---|---|---|---|---|
2019/11/15 | 1,456.7 | 1,456.7 | 1,423.3 | 1,443.3 | -16.7 | -1.1% | 40,800 |
2019/11/14 | 1,460 | 1,470 | 1,436.7 | 1,460 | ±0 | ±0% | 17,700 |
2019/11/13 | 1,490 | 1,490 | 1,455 | 1,460 | -10 | -0.7% | 10,800 |
2019/11/12 | 1,466.7 | 1,490 | 1,391.7 | 1,470 | +3.3 | +0.2% | 36,000 |
2019/11/11 | 1,466.7 | 1,495 | 1,445 | 1,466.7 | +26.7 | +1.9% | 29,400 |
2019/11/08 | 1,485 | 1,493.3 | 1,438.3 | 1,440 | -30 | -2% | 68,100 |
2019/11/07 | 1,413.3 | 1,486.7 | 1,391.7 | 1,470 | +33.3 | +2.3% | 67,800 |
2019/11/06 | 1,443.3 | 1,470 | 1,418.3 | 1,436.7 | +11.7 | +0.8% | 91,500 |
2019/11/05 | 1,293.3 | 1,433.3 | 1,293.3 | 1,425 | +115 | +8.8% | 114,600 |
2019/11/01 | 1,266.7 | 1,310 | 1,256.7 | 1,310 | +80 | +6.5% | 83,700 |
2019/10/31 | 1,251.7 | 1,275 | 1,228.3 | 1,230 | -16.7 | -1.3% | 35,100 |
2019/10/30 | 1,248.3 | 1,248.3 | 1,220 | 1,246.7 | -1.6 | -0.1% | 13,200 |
2019/10/29 | 1,261.7 | 1,261.7 | 1,235 | 1,248.3 | -13.4 | -1.1% | 7,500 |
2019/10/28 | 1,280 | 1,280 | 1,250 | 1,261.7 | ±0 | ±0% | 18,300 |
2019/10/25 | 1,280 | 1,286.7 | 1,260 | 1,261.7 | +1.7 | +0.1% | 21,300 |
2019/10/24 | 1,280 | 1,280 | 1,240 | 1,260 | -15 | -1.2% | 16,800 |
2019/10/23 | 1,323.3 | 1,323.3 | 1,253.3 | 1,275 | -40 | -3% | 56,400 |
2019/10/21 | 1,293.3 | 1,328.3 | 1,285 | 1,315 | +11.7 | +0.9% | 37,500 |
2019/10/18 | 1,325 | 1,345 | 1,291.7 | 1,303.3 | -25 | -1.9% | 66,900 |
2019/10/17 | 1,230 | 1,348.3 | 1,228.3 | 1,328.3 | +98.3 | +8% | 210,300 |
2019/10/16 | 1,216.7 | 1,231.7 | 1,206.7 | 1,230 | +30 | +2.5% | 68,100 |
2019/10/15 | 1,175 | 1,213.3 | 1,173.3 | 1,200 | +28.3 | +2.4% | 75,900 |
2019/10/11 | 1,163.3 | 1,183.3 | 1,160 | 1,171.7 | +28.4 | +2.5% | 74,100 |
2019/10/10 | 1,150 | 1,150 | 1,133.3 | 1,143.3 | -21.7 | -1.9% | 21,900 |
2019/10/09 | 1,186.7 | 1,186.7 | 1,108.3 | 1,165 | -26.7 | -2.2% | 52,200 |
2019/10/08 | 1,203.3 | 1,210 | 1,176.7 | 1,191.7 | -11.6 | -1% | 55,200 |
2019/10/07 | 1,176.7 | 1,205 | 1,161.7 | 1,203.3 | +50 | +4.3% | 47,700 |
2019/10/04 | 1,116.7 | 1,153.3 | 1,116.7 | 1,153.3 | +26.6 | +2.4% | 32,100 |
2019/10/03 | 1,110 | 1,126.7 | 1,101.7 | 1,126.7 | +3.4 | +0.3% | 24,000 |
2019/10/02 | 1,140 | 1,140 | 1,100 | 1,123.3 | -30 | -2.6% | 46,500 |
2019/10/01 | 1,176.7 | 1,180 | 1,151.7 | 1,153.3 | -13.4 | -1.1% | 14,100 |
2019/09/30 | 1,166.7 | 1,173.3 | 1,143.3 | 1,166.7 | +1.7 | +0.1% | 38,100 |
2019/09/27 | 1,173.3 | 1,198.3 | 1,151.7 | 1,165 | -8.3 | -0.7% | 44,400 |
2019/09/26 | 1,155 | 1,173.3 | 1,135 | 1,173.3 | +18.3 | +1.6% | 57,600 |
2019/09/25 | 1,168.3 | 1,168.3 | 1,150 | 1,155 | -30 | -2.5% | 44,700 |
2019/09/24 | 1,156.7 | 1,185 | 1,136.7 | 1,185 | +51.7 | +4.6% | 50,100 |
2019/09/20 | 1,128.3 | 1,141.7 | 1,115 | 1,133.3 | +5 | +0.4% | 60,600 |
2019/09/19 | 1,200 | 1,221.7 | 1,120 | 1,128.3 | -51.7 | -4.4% | 118,500 |
2019/09/18 | 1,145 | 1,183.3 | 1,135 | 1,180 | +28.3 | +2.5% | 60,900 |
2019/09/17 | 1,186.7 | 1,186.7 | 1,143.3 | 1,151.7 | -23.3 | -2% | 74,100 |
2019/09/13 | 1,195 | 1,198.3 | 1,156.7 | 1,175 | -26.7 | -2.2% | 113,700 |
2019/09/12 | 1,285 | 1,288.3 | 1,191.7 | 1,201.7 | -68.3 | -5.4% | 137,700 |
2019/09/11 | 1,310 | 1,333.3 | 1,260 | 1,270 | -48.3 | -3.7% | 175,500 |
2019/09/10 | 1,313.3 | 1,411.7 | 1,295 | 1,318.3 | -65 | -4.7% | 355,800 |
2019/09/09 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | -233.4 | -14.4% | 13,500 |
2019/09/06 | 1,776.7 | 1,790 | 1,603.3 | 1,616.7 | -153.3 | -8.7% | 198,300 |
2019/09/05 | 1,730 | 1,790 | 1,713.3 | 1,770 | +73.3 | +4.3% | 234,300 |
2019/09/04 | 1,616.7 | 1,700 | 1,610 | 1,696.7 | +93.4 | +5.8% | 174,000 |
2019/09/03 | 1,593.3 | 1,616.7 | 1,566.7 | 1,603.3 | +6.6 | +0.4% | 75,900 |
2019/09/02 | 1,600 | 1,610 | 1,553.3 | 1,596.7 | -5 | -0.3% | 72,000 |
1101~
1150
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