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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/10/13 | 1,280 | 1,321 | 1,280 | 1,281 | +1 | +0.1% | 7,600 |
| 2015/10/09 | 1,276 | 1,300 | 1,275 | 1,280 | -24 | -1.8% | 6,000 |
| 2015/10/08 | 1,258 | 1,339 | 1,258 | 1,304 | +54 | +4.3% | 16,300 |
| 2015/10/07 | 1,241 | 1,259 | 1,216 | 1,250 | +31 | +2.5% | 8,400 |
| 2015/10/06 | 1,250 | 1,282 | 1,192 | 1,219 | -1 | -0.1% | 19,900 |
| 2015/10/05 | 1,260 | 1,265 | 1,218 | 1,220 | +10 | +0.8% | 14,300 |
| 2015/10/02 | 1,160 | 1,211 | 1,150 | 1,210 | +60 | +5.2% | 33,200 |
| 2015/10/01 | 1,141 | 1,210 | 1,140 | 1,150 | -10 | -0.9% | 10,200 |
| 2015/09/30 | 1,151 | 1,169 | 1,142 | 1,160 | +19 | +1.7% | 4,700 |
| 2015/09/29 | 1,175 | 1,175 | 1,141 | 1,141 | -49 | -4.1% | 7,300 |
| 2015/09/28 | 1,170 | 1,200 | 1,170 | 1,190 | +23 | +2% | 4,000 |
| 2015/09/25 | 1,161 | 1,180 | 1,160 | 1,167 | -22 | -1.9% | 10,100 |
| 2015/09/24 | 1,214 | 1,214 | 1,184 | 1,189 | -36 | -2.9% | 5,700 |
| 2015/09/18 | 1,225 | 1,255 | 1,210 | 1,225 | ±0 | ±0% | 8,400 |
| 2015/09/17 | 1,225 | 1,227 | 1,204 | 1,225 | +1 | +0.1% | 6,600 |
| 2015/09/16 | 1,240 | 1,275 | 1,223 | 1,224 | -21 | -1.7% | 6,300 |
| 2015/09/15 | 1,227 | 1,250 | 1,224 | 1,245 | +13 | +1.1% | 7,900 |
| 2015/09/14 | 1,290 | 1,311 | 1,232 | 1,232 | -28 | -2.2% | 12,000 |
| 2015/09/11 | 1,220 | 1,289 | 1,220 | 1,260 | +42 | +3.4% | 11,600 |
| 2015/09/10 | 1,193 | 1,247 | 1,193 | 1,218 | -35 | -2.8% | 8,700 |
| 2015/09/09 | 1,257 | 1,257 | 1,196 | 1,253 | +86 | +7.4% | 14,800 |
| 2015/09/08 | 1,212 | 1,225 | 1,167 | 1,167 | -44 | -3.6% | 15,300 |
| 2015/09/07 | 1,210 | 1,260 | 1,204 | 1,211 | -55 | -4.3% | 15,600 |
| 2015/09/04 | 1,305 | 1,316 | 1,225 | 1,266 | -26 | -2% | 19,500 |
| 2015/09/03 | 1,369 | 1,400 | 1,289 | 1,292 | -37 | -2.8% | 10,700 |
| 2015/09/02 | 1,308 | 1,350 | 1,300 | 1,329 | -18 | -1.3% | 16,300 |
| 2015/09/01 | 1,456 | 1,479 | 1,345 | 1,347 | -132 | -8.9% | 15,900 |
| 2015/08/31 | 1,499 | 1,500 | 1,421 | 1,479 | -49 | -3.2% | 14,800 |
| 2015/08/28 | 1,500 | 1,540 | 1,476 | 1,528 | +63 | +4.3% | 10,400 |
| 2015/08/27 | 1,462 | 1,520 | 1,437 | 1,465 | +22 | +1.5% | 11,700 |
| 2015/08/26 | 1,445 | 1,480 | 1,400 | 1,443 | +129 | +9.8% | 16,600 |
| 2015/08/25 | 1,302 | 1,550 | 1,192 | 1,314 | -71 | -5.1% | 58,400 |
| 2015/08/24 | 1,600 | 1,600 | 1,368 | 1,385 | -197 | -12.5% | 72,800 |
| 2015/08/21 | 1,621 | 1,682 | 1,580 | 1,582 | -195 | -11% | 61,300 |
| 2015/08/20 | 1,819 | 1,819 | 1,774 | 1,777 | -86 | -4.6% | 30,800 |
| 2015/08/19 | 1,906 | 1,917 | 1,861 | 1,863 | -46 | -2.4% | 28,200 |
| 2015/08/18 | 1,904 | 1,930 | 1,903 | 1,909 | +6 | +0.3% | 6,100 |
| 2015/08/17 | 1,945 | 1,950 | 1,900 | 1,903 | -7 | -0.4% | 16,400 |
| 2015/08/14 | 1,939 | 1,939 | 1,903 | 1,910 | -29 | -1.5% | 12,000 |
| 2015/08/13 | 1,983 | 1,989 | 1,896 | 1,939 | -67 | -3.3% | 39,800 |
2101～
2150
件表示中 / 2222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 | 13,700円 | - | - | 0.00% | 652.38倍 | 2.45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 |
| ジャパＭ＆Ａ | 184,300円 | +21.4% | +45.8% | 0.00% | 16.09倍 | 4.61倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| バーチャレクス | 90,100円 | +5.4% | -7.5% | 1.66% | 9.59倍 | 1.51倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| エフビ介護 | 99,300円 | +7.1% | -29.1% | 3.32% | 7.38倍 | 0.76倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
