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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,098 | 1,129 | 1,063 | 1,063 | -18 | -1.7% | 1,400 |
| 2016/01/06 | 1,127 | 1,127 | 1,068 | 1,081 | -48 | -4.3% | 4,200 |
| 2016/01/05 | 1,099 | 1,139 | 1,098 | 1,129 | +29 | +2.6% | 1,500 |
| 2016/01/04 | 1,111 | 1,119 | 1,070 | 1,100 | -6 | -0.5% | 4,800 |
| 2015/12/30 | 1,078 | 1,122 | 1,078 | 1,106 | +29 | +2.7% | 7,300 |
| 2015/12/29 | 1,066 | 1,149 | 1,041 | 1,077 | +2 | +0.2% | 10,300 |
| 2015/12/28 | 1,090 | 1,110 | 1,053 | 1,075 | +39 | +3.8% | 6,100 |
| 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 |
2351～
2400
件表示中 / 2519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 | 12,700円 | -6.6% | - | 0.00% | 470.37倍 | 2.52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 |
| ＦＬＮ | 300,500円 | +13.5% | - | 0.00% | 33.11倍 | 11.64倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| オンデック | 88,000円 | -8.3% | -39.8% | 0.00% | 15.33倍 | 2.26倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| アトラＧ | 24,000円 | -10.3% | - | 0.00% | 15.70倍 | 1.59倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＭＨグループ | 21,100円 | +8.5% | - | 0.24% | 162.31倍 | 4.84倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
