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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 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 |
| 2019/08/30 | 1,591.7 | 1,608.3 | 1,566.7 | 1,601.7 | +10 | +0.6% | 63,000 |
| 2019/08/29 | 1,616.7 | 1,623.3 | 1,580 | 1,591.7 | -21.6 | -1.3% | 81,300 |
| 2019/08/28 | 1,575 | 1,623.3 | 1,571.7 | 1,613.3 | +58.3 | +3.7% | 174,300 |
| 2019/08/27 | 1,498.3 | 1,556.7 | 1,498.3 | 1,555 | +56.7 | +3.8% | 66,600 |
| 2019/08/26 | 1,461.7 | 1,498.3 | 1,436.7 | 1,498.3 | +5 | +0.3% | 48,300 |
| 2019/08/23 | 1,533.3 | 1,566.7 | 1,473.3 | 1,493.3 | -40 | -2.6% | 102,600 |
| 2019/08/22 | 1,521.7 | 1,546.7 | 1,496.7 | 1,533.3 | +26.6 | +1.8% | 120,300 |
| 2019/08/21 | 1,510 | 1,526.7 | 1,458.3 | 1,506.7 | -5 | -0.3% | 114,900 |
| 2019/08/20 | 1,506.7 | 1,516.7 | 1,473.3 | 1,511.7 | +41.7 | +2.8% | 113,100 |
| 2019/08/19 | 1,431.7 | 1,490 | 1,431.7 | 1,470 | +43.3 | +3% | 120,900 |
| 2019/08/16 | 1,416.7 | 1,445 | 1,368.3 | 1,426.7 | +33.4 | +2.4% | 67,800 |
| 2019/08/15 | 1,333.3 | 1,401.7 | 1,315 | 1,393.3 | -10 | -0.7% | 58,200 |
| 2019/08/14 | 1,365 | 1,430 | 1,355 | 1,403.3 | +61.6 | +4.6% | 94,800 |
| 2019/08/13 | 1,320 | 1,343.3 | 1,300 | 1,341.7 | -10 | -0.7% | 44,400 |
| 2019/08/09 | 1,440 | 1,460 | 1,351.7 | 1,351.7 | -101.6 | -7% | 121,800 |
| 2019/08/08 | 1,390 | 1,463.3 | 1,336.7 | 1,453.3 | +65 | +4.7% | 202,500 |
| 2019/08/07 | 1,310 | 1,388.3 | 1,290 | 1,388.3 | +101.6 | +7.9% | 99,600 |
| 2019/08/06 | 1,241.7 | 1,306.7 | 1,241.7 | 1,286.7 | -20 | -1.5% | 91,200 |
| 2019/08/05 | 1,365 | 1,366.7 | 1,295 | 1,306.7 | -38.3 | -2.8% | 105,900 |
| 2019/08/02 | 1,345 | 1,366.7 | 1,333.3 | 1,345 | -40 | -2.9% | 120,300 |
| 2019/08/01 | 1,366.7 | 1,418.3 | 1,346.7 | 1,385 | -11.7 | -0.8% | 120,600 |
| 2019/07/31 | 1,390 | 1,420 | 1,385 | 1,396.7 | -33.3 | -2.3% | 117,900 |
| 2019/07/30 | 1,510 | 1,518.3 | 1,430 | 1,430 | -73.3 | -4.9% | 203,400 |
| 2019/07/29 | 1,520 | 1,541.7 | 1,483.3 | 1,503.3 | +6.6 | +0.4% | 249,300 |
| 2019/07/26 | 1,505 | 1,541.7 | 1,483.3 | 1,496.7 | -13.3 | -0.9% | 186,600 |
| 2019/07/25 | 1,593.3 | 1,596.7 | 1,488.3 | 1,510 | -70 | -4.4% | 519,900 |
| 2019/07/24 | 1,533.3 | 1,620 | 1,511.7 | 1,580 | +26.7 | +1.7% | 1,096,800 |
| 2019/07/23 | 1,480 | 1,553.3 | 1,440 | 1,553.3 | +136.6 | +9.6% | 1,595,400 |
| 2019/07/22 | 1,640 | 1,661.7 | 1,416.7 | 1,416.7 | -256.6 | -15.3% | 1,434,300 |
| 2019/07/19 | 1,886.7 | 2,043.3 | 1,673.3 | 1,673.3 | -246.7 | -12.8% | 2,797,500 |
| 2019/07/18 | 1,920 | 2,000 | 1,726.7 | 1,920 | - | - | 3,338,100 |
1451～
1490
件表示中 / 1490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 | 36,400円 | +31.6% | - | 0.00% | 56.70倍 | 1.91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 |
| システムソフト | 6,200円 | -27.7% | - | 0.00% | - | 1.25倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| 東和ハイシス | 231,800円 | +9.7% | +4.9% | 3.80% | 12.35倍 | 1.25倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ｆｏｎｆｕｎ | 72,400円 | +50.5% | +18.4% | 0.00% | 26.27倍 | 5.42倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ブロドエンタ | 83,500円 | +27.7% | +16.1% | 0.00% | 12.77倍 | 3.48倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
