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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 1,175 | 1,175 | 1,141 | 1,153 | -24 | -2% | 472,700 |
2018/05/09 | 1,198 | 1,199 | 1,159 | 1,177 | -14 | -1.2% | 565,900 |
2018/05/08 | 1,182 | 1,191 | 1,168 | 1,191 | +21 | +1.8% | 424,600 |
2018/05/07 | 1,145 | 1,171 | 1,137 | 1,170 | +37 | +3.3% | 472,300 |
2018/05/02 | 1,135 | 1,142 | 1,111 | 1,133 | +11 | +1% | 388,900 |
2018/05/01 | 1,110 | 1,129 | 1,099 | 1,122 | +8 | +0.7% | 378,300 |
2018/04/27 | 1,115 | 1,128 | 1,107 | 1,114 | +4 | +0.4% | 500,600 |
2018/04/26 | 1,115 | 1,117 | 1,087 | 1,110 | -6 | -0.5% | 639,300 |
2018/04/25 | 1,131 | 1,133 | 1,115 | 1,116 | -32 | -2.8% | 469,200 |
2018/04/24 | 1,155 | 1,159 | 1,137 | 1,148 | +9 | +0.8% | 452,600 |
2018/04/23 | 1,143 | 1,144 | 1,121 | 1,139 | +13 | +1.2% | 374,500 |
2018/04/20 | 1,122 | 1,155 | 1,120 | 1,126 | -2 | -0.2% | 533,600 |
2018/04/19 | 1,166 | 1,171 | 1,127 | 1,128 | -34 | -2.9% | 643,700 |
2018/04/18 | 1,148 | 1,172 | 1,139 | 1,162 | +10 | +0.9% | 449,500 |
2018/04/17 | 1,160 | 1,168 | 1,116 | 1,152 | -17 | -1.5% | 1,027,900 |
2018/04/16 | 1,165 | 1,203 | 1,159 | 1,169 | -8 | -0.7% | 874,300 |
2018/04/13 | 1,298 | 1,298 | 1,168 | 1,177 | -111 | -8.6% | 1,691,400 |
2018/04/12 | 1,264 | 1,304 | 1,257 | 1,288 | +23 | +1.8% | 672,900 |
2018/04/11 | 1,330 | 1,336 | 1,252 | 1,265 | -72 | -5.4% | 1,211,200 |
2018/04/10 | 1,340 | 1,375 | 1,325 | 1,337 | ±0 | ±0% | 1,060,100 |
2018/04/09 | 1,300 | 1,340 | 1,296 | 1,337 | +38 | +2.9% | 999,000 |
2018/04/06 | 1,278 | 1,312 | 1,275 | 1,299 | +23 | +1.8% | 941,200 |
2018/04/05 | 1,289 | 1,289 | 1,266 | 1,276 | -5 | -0.4% | 394,300 |
2018/04/04 | 1,296 | 1,306 | 1,261 | 1,281 | -10 | -0.8% | 533,200 |
2018/04/03 | 1,253 | 1,294 | 1,240 | 1,291 | +8 | +0.6% | 516,000 |
2018/04/02 | 1,310 | 1,315 | 1,280 | 1,283 | -9 | -0.7% | 653,300 |
2018/03/30 | 1,288 | 1,305 | 1,273 | 1,292 | +23 | +1.8% | 1,113,000 |
2018/03/29 | 1,238 | 1,269 | 1,223 | 1,269 | +41 | +3.3% | 950,100 |
2018/03/28 | 1,216 | 1,241 | 1,199 | 1,228 | -2 | -0.2% | 680,200 |
2018/03/27 | 1,224 | 1,253 | 1,204 | 1,230 | +70 | +6% | 1,378,300 |
2018/03/26 | 1,156 | 1,161 | 1,114 | 1,160 | -15 | -1.3% | 814,400 |
2018/03/23 | 1,195 | 1,213 | 1,163 | 1,175 | -79 | -6.3% | 1,237,300 |
2018/03/22 | 1,193 | 1,258 | 1,190 | 1,254 | +74 | +6.3% | 1,408,400 |
2018/03/20 | 1,163 | 1,188 | 1,161 | 1,180 | -7 | -0.6% | 357,800 |
2018/03/19 | 1,200 | 1,207 | 1,160 | 1,187 | -9 | -0.8% | 604,200 |
2018/03/16 | 1,212 | 1,223 | 1,181 | 1,196 | -17 | -1.4% | 873,800 |
2018/03/15 | 1,191 | 1,224 | 1,176 | 1,213 | +36 | +3.1% | 1,468,000 |
2018/03/14 | 1,164 | 1,184 | 1,152 | 1,177 | +9 | +0.8% | 687,300 |
2018/03/13 | 1,141 | 1,168 | 1,134 | 1,168 | +29 | +2.5% | 746,700 |
2018/03/12 | 1,138 | 1,159 | 1,124 | 1,139 | +11 | +1% | 670,000 |
2018/03/09 | 1,142 | 1,145 | 1,109 | 1,128 | -3 | -0.3% | 512,200 |
2018/03/08 | 1,109 | 1,143 | 1,100 | 1,131 | +33 | +3% | 649,600 |
2018/03/07 | 1,094 | 1,117 | 1,077 | 1,098 | +4 | +0.4% | 414,500 |
2018/03/06 | 1,118 | 1,124 | 1,090 | 1,094 | +16 | +1.5% | 674,700 |
2018/03/05 | 1,121 | 1,138 | 1,073 | 1,078 | -50 | -4.4% | 953,300 |
2018/03/02 | 1,081 | 1,149 | 1,081 | 1,128 | +23 | +2.1% | 1,522,400 |
2018/03/01 | 1,139 | 1,139 | 1,097 | 1,105 | +2 | +0.2% | 908,400 |
2018/02/28 | 1,075 | 1,133 | 1,071 | 1,103 | +16 | +1.5% | 892,000 |
2018/02/27 | 1,120 | 1,128 | 1,083 | 1,087 | -34 | -3% | 720,300 |
2018/02/26 | 1,135 | 1,137 | 1,103 | 1,121 | -1 | -0.1% | 740,800 |
1751~
1800
件表示中 / 4294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 | 49,700円 | +10.0% | +13.7% | 3.14% | 13.65倍 | 4.69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 |
SBIGアセット | 62,700円 | +8.1% | +17.0% | 3.59% | 31.24倍 | 3.69倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。SBI傘下 |
歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.94倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
ベクトル | 108,600円 | +6.3% | +8.4% | 3.04% | 10.19倍 | 3.01倍 |
|
アジア最大規模のPR会社。SNS、動画、インフルエンサー活用し一気通貫のPR手法に強み |
ポラリスHD | 21,700円 | +63.9% | +10.9% | 1.38% | 25.35倍 | 1.79倍 |
|
「KOKOHOTEL」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム