リンクアンドモチベーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,324 | 1,354 | 1,295 | 1,312 | -17 | -1.3% | 426,700 |
| 2018/10/05 | 1,300 | 1,345 | 1,295 | 1,329 | -1 | -0.1% | 396,700 |
| 2018/10/04 | 1,350 | 1,364 | 1,312 | 1,330 | -15 | -1.1% | 306,500 |
| 2018/10/03 | 1,372 | 1,392 | 1,342 | 1,345 | -27 | -2% | 323,500 |
| 2018/10/02 | 1,434 | 1,441 | 1,368 | 1,372 | -58 | -4.1% | 574,700 |
| 2018/10/01 | 1,430 | 1,459 | 1,426 | 1,430 | +15 | +1.1% | 610,300 |
| 2018/09/28 | 1,383 | 1,431 | 1,376 | 1,415 | +25 | +1.8% | 798,400 |
| 2018/09/27 | 1,387 | 1,414 | 1,378 | 1,390 | -6 | -0.4% | 596,800 |
| 2018/09/26 | 1,359 | 1,416 | 1,346 | 1,396 | +45 | +3.3% | 1,057,500 |
| 2018/09/25 | 1,293 | 1,354 | 1,253 | 1,351 | +82 | +6.5% | 1,061,500 |
| 2018/09/21 | 1,278 | 1,297 | 1,263 | 1,269 | +15 | +1.2% | 476,100 |
| 2018/09/20 | 1,255 | 1,266 | 1,216 | 1,254 | +1 | +0.1% | 447,700 |
| 2018/09/19 | 1,232 | 1,266 | 1,205 | 1,253 | +44 | +3.6% | 581,400 |
| 2018/09/18 | 1,150 | 1,215 | 1,137 | 1,209 | +46 | +4% | 453,600 |
| 2018/09/14 | 1,140 | 1,176 | 1,140 | 1,163 | +32 | +2.8% | 428,700 |
| 2018/09/13 | 1,140 | 1,168 | 1,111 | 1,131 | -14 | -1.2% | 537,700 |
| 2018/09/12 | 1,181 | 1,196 | 1,143 | 1,145 | -44 | -3.7% | 424,400 |
| 2018/09/11 | 1,221 | 1,225 | 1,185 | 1,189 | -29 | -2.4% | 390,500 |
| 2018/09/10 | 1,200 | 1,233 | 1,193 | 1,218 | +38 | +3.2% | 700,200 |
| 2018/09/07 | 1,203 | 1,219 | 1,158 | 1,180 | -51 | -4.1% | 679,700 |
| 2018/09/06 | 1,294 | 1,295 | 1,229 | 1,231 | -76 | -5.8% | 551,800 |
| 2018/09/05 | 1,313 | 1,328 | 1,296 | 1,307 | +10 | +0.8% | 419,700 |
| 2018/09/04 | 1,270 | 1,307 | 1,266 | 1,297 | +23 | +1.8% | 425,000 |
| 2018/09/03 | 1,290 | 1,296 | 1,268 | 1,274 | -6 | -0.5% | 305,500 |
| 2018/08/31 | 1,271 | 1,295 | 1,270 | 1,280 | -3 | -0.2% | 313,600 |
| 2018/08/30 | 1,269 | 1,291 | 1,264 | 1,283 | +18 | +1.4% | 521,900 |
| 2018/08/29 | 1,268 | 1,283 | 1,254 | 1,265 | -5 | -0.4% | 521,200 |
| 2018/08/28 | 1,264 | 1,283 | 1,261 | 1,270 | +20 | +1.6% | 526,700 |
| 2018/08/27 | 1,255 | 1,264 | 1,230 | 1,250 | +20 | +1.6% | 505,600 |
| 2018/08/24 | 1,217 | 1,233 | 1,171 | 1,230 | +29 | +2.4% | 641,500 |
| 2018/08/23 | 1,133 | 1,204 | 1,133 | 1,201 | +72 | +6.4% | 649,100 |
| 2018/08/22 | 1,118 | 1,132 | 1,075 | 1,129 | +7 | +0.6% | 648,800 |
| 2018/08/21 | 1,100 | 1,140 | 1,086 | 1,122 | +10 | +0.9% | 676,700 |
| 2018/08/20 | 1,196 | 1,200 | 1,110 | 1,112 | -97 | -8% | 911,200 |
| 2018/08/17 | 1,233 | 1,239 | 1,204 | 1,209 | -23 | -1.9% | 527,600 |
| 2018/08/16 | 1,294 | 1,301 | 1,227 | 1,232 | -73 | -5.6% | 773,200 |
| 2018/08/15 | 1,350 | 1,350 | 1,296 | 1,305 | -26 | -2% | 644,700 |
| 2018/08/14 | 1,285 | 1,345 | 1,284 | 1,331 | +37 | +2.9% | 760,200 |
| 2018/08/13 | 1,269 | 1,295 | 1,121 | 1,294 | +37 | +2.9% | 1,371,800 |
| 2018/08/10 | 1,288 | 1,290 | 1,247 | 1,257 | +5 | +0.4% | 737,000 |
| 2018/08/09 | 1,246 | 1,262 | 1,227 | 1,252 | +10 | +0.8% | 528,900 |
| 2018/08/08 | 1,247 | 1,291 | 1,241 | 1,242 | +10 | +0.8% | 685,800 |
| 2018/08/07 | 1,250 | 1,256 | 1,226 | 1,232 | -21 | -1.7% | 360,200 |
| 2018/08/06 | 1,267 | 1,271 | 1,244 | 1,253 | -14 | -1.1% | 373,000 |
| 2018/08/03 | 1,289 | 1,292 | 1,266 | 1,267 | -9 | -0.7% | 257,800 |
| 2018/08/02 | 1,292 | 1,316 | 1,275 | 1,276 | -25 | -1.9% | 367,800 |
| 2018/08/01 | 1,280 | 1,302 | 1,273 | 1,301 | +36 | +2.8% | 338,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,243 | 1,265 | -25 | -1.9% | 442,200 |
| 2018/07/30 | 1,360 | 1,362 | 1,288 | 1,290 | -88 | -6.4% | 658,900 |
| 2018/07/27 | 1,359 | 1,380 | 1,337 | 1,378 | +28 | +2.1% | 562,600 |
1601～
1650
件表示中 / 4248件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＮＫ＆Ｍ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＮＫ＆Ｍ | 57,400円 | +10.0% | +13.7% | 2.72% | 15.76倍 | 5.42倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| 弁護士コム | 280,300円 | +23.6% | +0.4% | 0.00% | 66.64倍 | 13.56倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| カーブスＨＤ | 67,300円 | +7.2% | +14.2% | 2.53% | 15.49倍 | 3.05倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| ミダックＨＤ | 222,200円 | +12.0% | +28.0% | 0.63% | 22.13倍 | 4.48倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ナガセ | 187,700円 | +17.2% | +64.3% | 5.33% | 12.95倍 | 1.59倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
