リンクバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 5,310 | 5,600 | 5,310 | 5,490 | -20 | -0.4% | 4,300 |
| 2018/09/25 | 5,560 | 5,560 | 5,490 | 5,510 | -60 | -1.1% | 2,300 |
| 2018/09/21 | 5,550 | 5,600 | 5,370 | 5,570 | +120 | +2.2% | 19,900 |
| 2018/09/20 | 5,290 | 5,490 | 5,290 | 5,450 | +80 | +1.5% | 5,100 |
| 2018/09/19 | 5,580 | 5,580 | 5,370 | 5,370 | -110 | -2% | 6,800 |
| 2018/09/18 | 5,290 | 5,530 | 5,150 | 5,480 | +190 | +3.6% | 7,700 |
| 2018/09/14 | 5,070 | 5,320 | 4,990 | 5,290 | +260 | +5.2% | 5,100 |
| 2018/09/13 | 4,950 | 5,030 | 4,950 | 5,030 | +80 | +1.6% | 1,800 |
| 2018/09/12 | 4,995 | 5,060 | 4,950 | 4,950 | -10 | -0.2% | 2,000 |
| 2018/09/11 | 4,960 | 4,960 | 4,895 | 4,960 | +5 | +0.1% | 1,600 |
| 2018/09/10 | 4,935 | 5,000 | 4,900 | 4,955 | +90 | +1.8% | 6,200 |
| 2018/09/07 | 4,840 | 4,910 | 4,840 | 4,865 | -45 | -0.9% | 1,400 |
| 2018/09/06 | 5,080 | 5,080 | 4,905 | 4,910 | -170 | -3.3% | 4,000 |
| 2018/09/05 | 5,110 | 5,160 | 5,040 | 5,080 | -130 | -2.5% | 4,500 |
| 2018/09/04 | 5,490 | 5,520 | 5,200 | 5,210 | -260 | -4.8% | 5,600 |
| 2018/09/03 | 5,140 | 5,480 | 5,140 | 5,470 | +330 | +6.4% | 5,600 |
| 2018/08/31 | 5,000 | 5,140 | 4,860 | 5,140 | +140 | +2.8% | 5,500 |
| 2018/08/30 | 5,130 | 5,130 | 4,750 | 5,000 | -60 | -1.2% | 7,700 |
| 2018/08/29 | 5,130 | 5,130 | 5,040 | 5,060 | -20 | -0.4% | 1,700 |
| 2018/08/28 | 5,230 | 5,230 | 5,020 | 5,080 | -150 | -2.9% | 4,900 |
| 2018/08/27 | 5,010 | 5,250 | 5,000 | 5,230 | +305 | +6.2% | 10,900 |
| 2018/08/24 | 4,780 | 4,955 | 4,765 | 4,925 | +145 | +3% | 4,700 |
| 2018/08/23 | 4,590 | 4,805 | 4,590 | 4,780 | +190 | +4.1% | 3,900 |
| 2018/08/22 | 4,635 | 4,635 | 4,550 | 4,590 | +25 | +0.5% | 2,400 |
| 2018/08/21 | 4,530 | 4,595 | 4,390 | 4,565 | -70 | -1.5% | 3,800 |
| 2018/08/20 | 4,580 | 4,680 | 4,580 | 4,635 | -15 | -0.3% | 3,300 |
| 2018/08/17 | 4,550 | 4,685 | 4,525 | 4,650 | -40 | -0.9% | 2,300 |
| 2018/08/16 | 4,335 | 4,690 | 4,295 | 4,690 | +150 | +3.3% | 8,100 |
| 2018/08/15 | 4,800 | 4,835 | 4,500 | 4,540 | -220 | -4.6% | 3,700 |
| 2018/08/14 | 4,445 | 4,780 | 4,440 | 4,760 | +315 | +7.1% | 6,700 |
| 2018/08/13 | 4,805 | 4,805 | 4,380 | 4,445 | -395 | -8.2% | 9,300 |
| 2018/08/10 | 4,880 | 4,900 | 4,540 | 4,840 | +100 | +2.1% | 9,100 |
| 2018/08/09 | 4,455 | 4,845 | 4,310 | 4,740 | +455 | +10.6% | 18,000 |
| 2018/08/08 | 3,860 | 4,285 | 3,860 | 4,285 | +700 | +19.5% | 27,500 |
| 2018/08/07 | 3,585 | 3,585 | 3,455 | 3,585 | ±0 | ±0% | 9,800 |
| 2018/08/06 | 3,555 | 3,605 | 3,525 | 3,585 | -40 | -1.1% | 4,400 |
| 2018/08/03 | 3,760 | 3,760 | 3,535 | 3,625 | -70 | -1.9% | 4,500 |
| 2018/08/02 | 3,630 | 3,720 | 3,610 | 3,695 | +135 | +3.8% | 4,800 |
| 2018/08/01 | 3,730 | 3,760 | 3,560 | 3,560 | -130 | -3.5% | 2,200 |
| 2018/07/31 | 3,550 | 3,755 | 3,410 | 3,690 | +115 | +3.2% | 12,000 |
| 2018/07/30 | 3,685 | 3,700 | 3,560 | 3,575 | -95 | -2.6% | 5,300 |
| 2018/07/27 | 3,700 | 3,700 | 3,660 | 3,670 | -5 | -0.1% | 1,200 |
| 2018/07/26 | 3,670 | 3,690 | 3,670 | 3,675 | +10 | +0.3% | 900 |
| 2018/07/25 | 3,715 | 3,715 | 3,655 | 3,665 | -50 | -1.3% | 2,900 |
| 2018/07/24 | 3,700 | 3,750 | 3,650 | 3,715 | +20 | +0.5% | 3,200 |
| 2018/07/23 | 3,755 | 3,755 | 3,535 | 3,695 | +10 | +0.3% | 5,700 |
| 2018/07/20 | 3,810 | 3,820 | 3,665 | 3,685 | -115 | -3% | 2,600 |
| 2018/07/19 | 3,780 | 3,825 | 3,750 | 3,800 | +90 | +2.4% | 44,300 |
| 2018/07/18 | 3,580 | 3,870 | 3,570 | 3,710 | +130 | +3.6% | 9,600 |
| 2018/07/17 | 3,730 | 3,740 | 3,580 | 3,580 | -150 | -4% | 5,400 |
1651～
1700
件表示中 / 2488件
類似銘柄と比較する
現在ご覧いただいている「リンクバル」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 |
|---|---|---|---|---|---|---|---|---|
| リンクバル | 17,200円 | +14.3% | - | 0.00% | 324.53倍 | 3.42倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アジャイル | 10,500円 | +50.1% | - | 0.00% | - | 11.08倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ケアサービス | 80,000円 | +5.2% | +7.4% | 2.75% | 7.38倍 | 1.04倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| クオルテック | 141,700円 | +10.4% | +1.1% | 2.61% | 11.89倍 | 1.06倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| エスネット | 108,000円 | +11.0% | -33.4% | 4.17% | 24.16倍 | 2.19倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
