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 |
---|---|---|---|---|---|---|---|
2015/12/25 | 1,003 | 1,062 | 991 | 1,036 | +3 | +0.3% | 27,300 |
2015/12/24 | 1,151 | 1,151 | 1,020 | 1,033 | -117 | -10.2% | 24,900 |
2015/12/22 | 1,150 | 1,165 | 1,150 | 1,150 | -10 | -0.9% | 10,600 |
2015/12/21 | 1,199 | 1,199 | 1,140 | 1,160 | -40 | -3.3% | 8,800 |
2015/12/18 | 1,220 | 1,220 | 1,192 | 1,200 | +3 | +0.3% | 3,700 |
2015/12/17 | 1,231 | 1,231 | 1,190 | 1,197 | -4 | -0.3% | 4,800 |
2015/12/16 | 1,206 | 1,226 | 1,192 | 1,201 | +15 | +1.3% | 9,400 |
2015/12/15 | 1,315 | 1,315 | 1,150 | 1,186 | -79 | -6.2% | 12,000 |
2015/12/14 | 1,255 | 1,287 | 1,255 | 1,265 | -50 | -3.8% | 9,800 |
2015/12/11 | 1,255 | 1,316 | 1,240 | 1,315 | +46 | +3.6% | 8,200 |
2015/12/10 | 1,291 | 1,296 | 1,253 | 1,269 | -34 | -2.6% | 5,300 |
2015/12/09 | 1,340 | 1,361 | 1,303 | 1,303 | -59 | -4.3% | 7,700 |
2015/12/08 | 1,375 | 1,385 | 1,353 | 1,362 | -43 | -3.1% | 3,800 |
2015/12/07 | 1,400 | 1,412 | 1,370 | 1,405 | +6 | +0.4% | 7,500 |
2015/12/04 | 1,327 | 1,399 | 1,325 | 1,399 | +42 | +3.1% | 15,100 |
2015/12/03 | 1,419 | 1,419 | 1,340 | 1,357 | -35 | -2.5% | 9,600 |
2015/12/02 | 1,420 | 1,421 | 1,380 | 1,392 | -12 | -0.9% | 14,200 |
2015/12/01 | 1,380 | 1,449 | 1,380 | 1,404 | +4 | +0.3% | 21,600 |
2015/11/30 | 1,350 | 1,420 | 1,317 | 1,400 | +83 | +6.3% | 59,200 |
2015/11/27 | 1,279 | 1,380 | 1,242 | 1,317 | +57 | +4.5% | 48,600 |
2015/11/26 | 1,250 | 1,261 | 1,234 | 1,260 | +30 | +2.4% | 12,000 |
2015/11/25 | 1,217 | 1,250 | 1,217 | 1,230 | +13 | +1.1% | 11,000 |
2015/11/24 | 1,225 | 1,247 | 1,210 | 1,217 | +7 | +0.6% | 8,200 |
2015/11/20 | 1,245 | 1,250 | 1,188 | 1,210 | -34 | -2.7% | 18,300 |
2015/11/19 | 1,234 | 1,285 | 1,210 | 1,244 | +68 | +5.8% | 35,000 |
2015/11/18 | 1,150 | 1,266 | 1,143 | 1,176 | +32 | +2.8% | 32,900 |
2015/11/17 | 1,150 | 1,150 | 1,123 | 1,144 | +7 | +0.6% | 7,600 |
2015/11/16 | 1,140 | 1,179 | 1,131 | 1,137 | -52 | -4.4% | 12,300 |
2015/11/13 | 1,201 | 1,221 | 1,170 | 1,189 | -16 | -1.3% | 12,700 |
2015/11/12 | 1,210 | 1,219 | 1,202 | 1,205 | -25 | -2% | 16,200 |
2015/11/11 | 1,250 | 1,255 | 1,200 | 1,230 | -93 | -7% | 43,900 |
2015/11/10 | 1,300 | 1,370 | 1,275 | 1,323 | +42 | +3.3% | 16,900 |
2015/11/09 | 1,285 | 1,292 | 1,280 | 1,281 | +9 | +0.7% | 3,700 |
2015/11/06 | 1,256 | 1,280 | 1,256 | 1,272 | -7 | -0.5% | 5,400 |
2015/11/05 | 1,312 | 1,312 | 1,265 | 1,279 | -42 | -3.2% | 6,500 |
2015/11/04 | 1,325 | 1,350 | 1,311 | 1,321 | ±0 | ±0% | 5,800 |
2015/11/02 | 1,377 | 1,378 | 1,320 | 1,321 | -48 | -3.5% | 8,000 |
2015/10/30 | 1,371 | 1,400 | 1,330 | 1,369 | +2 | +0.1% | 7,600 |
2015/10/29 | 1,425 | 1,425 | 1,360 | 1,367 | -33 | -2.4% | 4,700 |
2015/10/28 | 1,404 | 1,429 | 1,380 | 1,400 | +26 | +1.9% | 8,600 |
2015/10/27 | 1,386 | 1,430 | 1,368 | 1,374 | +48 | +3.6% | 20,200 |
2015/10/26 | 1,277 | 1,330 | 1,271 | 1,326 | +29 | +2.2% | 8,900 |
2015/10/23 | 1,300 | 1,338 | 1,290 | 1,297 | +7 | +0.5% | 5,400 |
2015/10/22 | 1,282 | 1,315 | 1,282 | 1,290 | -20 | -1.5% | 4,100 |
2015/10/21 | 1,263 | 1,310 | 1,241 | 1,310 | +17 | +1.3% | 10,900 |
2015/10/20 | 1,336 | 1,350 | 1,284 | 1,293 | -96 | -6.9% | 12,800 |
2015/10/19 | 1,430 | 1,430 | 1,348 | 1,389 | -50 | -3.5% | 9,900 |
2015/10/16 | 1,455 | 1,460 | 1,395 | 1,439 | -11 | -0.8% | 15,300 |
2015/10/15 | 1,423 | 1,450 | 1,366 | 1,450 | +57 | +4.1% | 34,700 |
2015/10/14 | 1,311 | 1,428 | 1,310 | 1,393 | +112 | +8.7% | 33,200 |
2051~
2100
件表示中 / 2212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 | 14,200円 | - | - | 0.00% | 676.19倍 | 2.54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 |
テクノC | - | +12.0% | +31.7% | - | - | - |
|
- |
キタック | 46,500円 | +9.7% | +20.5% | 1.08% | 17.71倍 | 0.86倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
MSコンサル | 60,000円 | +14.1% | +51.4% | 0.67% | 11.73倍 | 0.84倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター50万人。業界トップ。下期偏重型 |
アジャイル | 12,200円 | +37.7% | - | 0.00% | - | 25.31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 |
市場注目の銘柄
チャート関連のコラム