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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 51.1 | 51.6 | 50.9 | 51 | -0.6 | -1.2% | 16,000 |
| 2010/10/26 | 51 | 51.9 | 51 | 51.6 | +0.7 | +1.4% | 8,000 |
| 2010/10/25 | 52.5 | 52.5 | 50.9 | 50.9 | -0.9 | -1.7% | 67,200 |
| 2010/10/22 | 50.7 | 51.9 | 50.7 | 51.8 | +1.2 | +2.4% | 19,200 |
| 2010/10/21 | 50.6 | 50.8 | 50.4 | 50.6 | +0.1 | +0.2% | 17,600 |
| 2010/10/20 | 50.9 | 50.9 | 50.5 | 50.5 | -0.3 | -0.6% | 24,800 |
| 2010/10/19 | 50.5 | 50.8 | 50.4 | 50.8 | +0.2 | +0.4% | 25,600 |
| 2010/10/18 | 50 | 50.9 | 50 | 50.6 | +0.2 | +0.4% | 20,800 |
| 2010/10/15 | 51.9 | 51.9 | 50.1 | 50.4 | -0.4 | -0.8% | 45,600 |
| 2010/10/14 | 51.5 | 51.5 | 50.8 | 50.8 | ±0 | ±0% | 32,800 |
| 2010/10/13 | 51.6 | 51.6 | 50.2 | 50.8 | -0.8 | -1.6% | 20,000 |
| 2010/10/12 | 51.9 | 51.9 | 51.6 | 51.6 | ±0 | ±0% | 20,000 |
| 2010/10/08 | 52.4 | 52.4 | 51.5 | 51.6 | -0.7 | -1.3% | 149,600 |
| 2010/10/07 | 52.1 | 52.4 | 52 | 52.3 | +0.3 | +0.6% | 82,400 |
| 2010/10/06 | 51.9 | 52.3 | 51.8 | 52 | +0.1 | +0.2% | 50,400 |
| 2010/10/05 | 52.5 | 52.5 | 51.4 | 51.9 | +0.5 | +1% | 34,400 |
| 2010/10/04 | 51.4 | 51.9 | 51.3 | 51.4 | +0.1 | +0.2% | 24,800 |
| 2010/10/01 | 51.8 | 51.8 | 51 | 51.3 | +0.2 | +0.4% | 12,000 |
| 2010/09/30 | 51.9 | 51.9 | 51 | 51.1 | -0.2 | -0.4% | 28,800 |
| 2010/09/29 | 51.9 | 51.9 | 51.3 | 51.3 | -0.6 | -1.2% | 29,600 |
| 2010/09/28 | 52 | 52.1 | 51.1 | 51.9 | +1 | +2% | 16,000 |
| 2010/09/27 | 51.3 | 51.7 | 50.7 | 50.9 | ±0 | ±0% | 20,800 |
| 2010/09/24 | 53.1 | 53.1 | 50.9 | 50.9 | -1.9 | -3.6% | 74,400 |
| 2010/09/22 | 52.4 | 53 | 52.3 | 52.8 | +0.7 | +1.3% | 69,600 |
| 2010/09/21 | 51.6 | 52.5 | 51.5 | 52.1 | +1 | +2% | 15,200 |
| 2010/09/17 | 51.7 | 51.7 | 50.9 | 51.1 | +0.3 | +0.6% | 12,800 |
| 2010/09/16 | 51.4 | 51.4 | 50.8 | 50.8 | -0.3 | -0.6% | 16,800 |
| 2010/09/15 | 51.5 | 51.5 | 50.7 | 51.1 | -0.1 | -0.2% | 27,200 |
| 2010/09/14 | 50.8 | 51.2 | 50.7 | 51.2 | -0.1 | -0.2% | 4,800 |
| 2010/09/13 | 51.3 | 51.8 | 51.3 | 51.3 | +0.2 | +0.4% | 4,800 |
| 2010/09/10 | 51.8 | 51.8 | 50.8 | 51.1 | +0.2 | +0.4% | 47,200 |
| 2010/09/09 | 51.5 | 52 | 50.8 | 50.9 | +0.3 | +0.6% | 17,600 |
| 2010/09/08 | 51.8 | 51.8 | 50.6 | 50.6 | -1.1 | -2.1% | 18,400 |
| 2010/09/07 | 51 | 51.7 | 50.8 | 51.7 | -0.2 | -0.4% | 26,400 |
| 2010/09/06 | 51.7 | 51.9 | 51.5 | 51.9 | +0.2 | +0.4% | 6,400 |
| 2010/09/03 | 52.4 | 52.4 | 50.8 | 51.7 | -0.4 | -0.8% | 36,000 |
| 2010/09/02 | 51.5 | 52.3 | 50.7 | 52.1 | +1 | +2% | 26,400 |
| 2010/09/01 | 51.1 | 51.3 | 50.9 | 51.1 | +0.7 | +1.4% | 12,000 |
| 2010/08/31 | 52.4 | 52.4 | 50.4 | 50.4 | -1.8 | -3.4% | 115,200 |
| 2010/08/30 | 52.3 | 52.3 | 51.5 | 52.2 | ±0 | ±0% | 15,200 |
| 2010/08/27 | 51.4 | 52.2 | 50.3 | 52.2 | -0.1 | -0.2% | 32,800 |
| 2010/08/26 | 50.3 | 52.3 | 50.3 | 52.3 | +1.8 | +3.6% | 25,600 |
| 2010/08/25 | 52.4 | 52.4 | 50.4 | 50.5 | -1.8 | -3.4% | 80,000 |
| 2010/08/24 | 52.3 | 52.3 | 51.6 | 52.3 | +0.5 | +1% | 39,200 |
| 2010/08/23 | 52.4 | 52.4 | 51.5 | 51.8 | -0.3 | -0.6% | 19,200 |
| 2010/08/20 | 51 | 52.3 | 51 | 52.1 | -0.3 | -0.6% | 24,800 |
| 2010/08/19 | 52.4 | 52.4 | 51.5 | 52.4 | ±0 | ±0% | 8,800 |
| 2010/08/18 | 51.3 | 52.4 | 51 | 52.4 | +0.9 | +1.7% | 96,000 |
| 2010/08/17 | 50 | 51.5 | 50 | 51.5 | +1.5 | +3% | 5,600 |
| 2010/08/16 | 50.4 | 50.7 | 50 | 50 | -0.6 | -1.2% | 48,800 |
3551～
3600
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
