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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 2,452 | 2,513 | 2,302 | 2,419 | +167 | +7.4% | 82,400 |
| 2017/02/14 | 2,212 | 2,539 | 2,112 | 2,252 | +90 | +4.2% | 301,100 |
| 2017/02/13 | 2,162 | 2,162 | 2,162 | 2,162 | +400 | +22.7% | 8,900 |
| 2017/02/10 | 1,750 | 1,798 | 1,710 | 1,762 | +12 | +0.7% | 4,000 |
| 2017/02/09 | 1,790 | 1,790 | 1,750 | 1,750 | -45 | -2.5% | 3,400 |
| 2017/02/08 | 1,798 | 1,798 | 1,765 | 1,795 | +11 | +0.6% | 3,700 |
| 2017/02/07 | 1,800 | 1,800 | 1,768 | 1,784 | -16 | -0.9% | 4,200 |
| 2017/02/06 | 1,777 | 1,830 | 1,771 | 1,800 | +50 | +2.9% | 4,800 |
| 2017/02/03 | 1,750 | 1,750 | 1,633 | 1,750 | -11 | -0.6% | 13,800 |
| 2017/02/02 | 1,852 | 1,852 | 1,761 | 1,761 | -91 | -4.9% | 5,400 |
| 2017/02/01 | 1,848 | 1,860 | 1,836 | 1,852 | +12 | +0.7% | 3,700 |
| 2017/01/31 | 1,784 | 1,840 | 1,784 | 1,840 | +16 | +0.9% | 2,600 |
| 2017/01/30 | 1,795 | 1,833 | 1,761 | 1,824 | +53 | +3% | 12,700 |
| 2017/01/27 | 1,900 | 1,910 | 1,771 | 1,771 | -89 | -4.8% | 14,500 |
| 2017/01/26 | 1,810 | 1,860 | 1,801 | 1,860 | +93 | +5.3% | 16,800 |
| 2017/01/25 | 1,750 | 1,770 | 1,705 | 1,767 | +37 | +2.1% | 11,400 |
| 2017/01/24 | 1,640 | 1,770 | 1,626 | 1,730 | +129 | +8.1% | 31,900 |
| 2017/01/23 | 1,600 | 1,636 | 1,600 | 1,601 | +38 | +2.4% | 9,100 |
| 2017/01/20 | 1,551 | 1,602 | 1,551 | 1,563 | -22 | -1.4% | 13,600 |
| 2017/01/19 | 1,595 | 1,595 | 1,552 | 1,585 | +10 | +0.6% | 8,700 |
| 2017/01/18 | 1,589 | 1,589 | 1,563 | 1,575 | +14 | +0.9% | 5,400 |
| 2017/01/17 | 1,547 | 1,590 | 1,541 | 1,561 | +15 | +1% | 8,600 |
| 2017/01/16 | 1,520 | 1,670 | 1,519 | 1,546 | +64 | +4.3% | 22,800 |
| 2017/01/13 | 1,470 | 1,492 | 1,470 | 1,482 | +20 | +1.4% | 3,100 |
| 2017/01/12 | 1,460 | 1,500 | 1,456 | 1,462 | +2 | +0.1% | 4,200 |
| 2017/01/11 | 1,490 | 1,490 | 1,453 | 1,460 | ±0 | ±0% | 2,500 |
| 2017/01/10 | 1,482 | 1,483 | 1,460 | 1,460 | -22 | -1.5% | 6,500 |
| 2017/01/06 | 1,486 | 1,492 | 1,482 | 1,482 | -6 | -0.4% | 1,700 |
| 2017/01/05 | 1,500 | 1,521 | 1,488 | 1,488 | -5 | -0.3% | 3,200 |
| 2017/01/04 | 1,500 | 1,528 | 1,489 | 1,493 | +13 | +0.9% | 3,000 |
| 2016/12/30 | 1,492 | 1,499 | 1,480 | 1,480 | -12 | -0.8% | 2,900 |
| 2016/12/29 | 1,521 | 1,521 | 1,491 | 1,492 | -29 | -1.9% | 3,300 |
| 2016/12/28 | 1,509 | 1,528 | 1,509 | 1,521 | +12 | +0.8% | 1,000 |
| 2016/12/27 | 1,536 | 1,537 | 1,484 | 1,509 | -19 | -1.2% | 12,500 |
| 2016/12/26 | 1,502 | 1,549 | 1,432 | 1,528 | +48 | +3.2% | 12,900 |
| 2016/12/22 | 1,510 | 1,511 | 1,471 | 1,480 | -25 | -1.7% | 7,300 |
| 2016/12/21 | 1,530 | 1,556 | 1,505 | 1,505 | -16 | -1.1% | 6,000 |
| 2016/12/20 | 1,578 | 1,578 | 1,507 | 1,521 | -36 | -2.3% | 4,500 |
| 2016/12/19 | 1,490 | 1,557 | 1,402 | 1,557 | +55 | +3.7% | 18,900 |
| 2016/12/16 | 1,536 | 1,536 | 1,502 | 1,502 | -44 | -2.8% | 7,800 |
| 2016/12/15 | 1,566 | 1,581 | 1,546 | 1,546 | -36 | -2.3% | 5,100 |
| 2016/12/14 | 1,566 | 1,590 | 1,566 | 1,582 | +17 | +1.1% | 7,200 |
| 2016/12/13 | 1,581 | 1,593 | 1,555 | 1,565 | -16 | -1% | 3,400 |
| 2016/12/12 | 1,604 | 1,604 | 1,556 | 1,581 | -22 | -1.4% | 1,600 |
| 2016/12/09 | 1,615 | 1,615 | 1,527 | 1,603 | -7 | -0.4% | 6,200 |
| 2016/12/08 | 1,525 | 1,611 | 1,525 | 1,610 | +95 | +6.3% | 15,400 |
| 2016/12/07 | 1,545 | 1,545 | 1,507 | 1,515 | -25 | -1.6% | 3,200 |
| 2016/12/06 | 1,550 | 1,551 | 1,536 | 1,540 | +2 | +0.1% | 3,900 |
| 2016/12/05 | 1,538 | 1,583 | 1,538 | 1,538 | -34 | -2.2% | 6,300 |
| 2016/12/02 | 1,572 | 1,640 | 1,560 | 1,572 | -63 | -3.9% | 11,300 |
1901～
1950
件表示中 / 2340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 | 14,100円 | +14.3% | - | 0.00% | 266.04倍 | 2.62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 |
| 西菱電機 | 79,100円 | +2.8% | -1.5% | 5.06% | 25.15倍 | 0.56倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| セーラー広告 | 45,500円 | - | - | 1.32% | - | 1.07倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| 日本和装 | 30,100円 | +2.1% | +1.7% | 4.65% | 12.40倍 | 0.79倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| クックビズ | 97,800円 | +31.3% | +19.5% | 0.00% | 6.99倍 | 1.79倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
市場注目の銘柄
チャート関連のコラム
