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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 65 | 65 | 63.8 | 64.6 | +1.3 | +2.1% | 92,800 |
| 2009/08/04 | 62.5 | 63.3 | 60.9 | 63.3 | +2.7 | +4.5% | 120,800 |
| 2009/08/03 | 61.1 | 61.2 | 60.4 | 60.6 | +0.3 | +0.5% | 134,400 |
| 2009/07/31 | 61.6 | 61.8 | 60.3 | 60.3 | +0.7 | +1.2% | 144,000 |
| 2009/07/30 | 61.8 | 61.8 | 59.6 | 59.6 | -2.2 | -3.6% | 289,600 |
| 2009/07/29 | 62.1 | 62.6 | 61.8 | 61.8 | ±0 | ±0% | 116,800 |
| 2009/07/28 | 63.8 | 63.8 | 61.8 | 61.8 | -1.6 | -2.5% | 129,600 |
| 2009/07/27 | 62.6 | 63.6 | 62.5 | 63.4 | +0.9 | +1.4% | 56,000 |
| 2009/07/24 | 65.4 | 65.4 | 62.5 | 62.5 | -2.8 | -4.3% | 203,200 |
| 2009/07/23 | 65.1 | 65.3 | 65 | 65.3 | +0.2 | +0.3% | 74,400 |
| 2009/07/22 | 65.3 | 65.3 | 65.1 | 65.1 | +0.1 | +0.2% | 35,200 |
| 2009/07/21 | 65.5 | 65.6 | 64.9 | 65 | +0.1 | +0.2% | 45,600 |
| 2009/07/17 | 64.6 | 64.9 | 63.9 | 64.9 | -0.2 | -0.3% | 51,200 |
| 2009/07/16 | 65.3 | 65.9 | 63.3 | 65.1 | -0.8 | -1.2% | 87,200 |
| 2009/07/15 | 65.1 | 65.9 | 64.8 | 65.9 | +1.1 | +1.7% | 68,000 |
| 2009/07/14 | 64.8 | 65 | 63.1 | 64.8 | +0.2 | +0.3% | 50,400 |
| 2009/07/13 | 65.3 | 65.9 | 64.1 | 64.6 | -1.5 | -2.3% | 279,200 |
| 2009/07/10 | 66.6 | 66.6 | 65 | 66.1 | +0.7 | +1.1% | 193,600 |
| 2009/07/09 | 65.4 | 65.6 | 63.3 | 65.4 | +0.4 | +0.6% | 164,800 |
| 2009/07/08 | 64.1 | 66 | 64.1 | 65 | -0.4 | -0.6% | 242,400 |
| 2009/07/07 | 67.1 | 67.4 | 64.6 | 65.4 | -1.5 | -2.2% | 126,400 |
| 2009/07/06 | 66.1 | 68.4 | 65.3 | 66.9 | +0.1 | +0.1% | 188,000 |
| 2009/07/03 | 65.5 | 66.8 | 64.3 | 66.8 | +0.7 | +1.1% | 132,800 |
| 2009/07/02 | 67.5 | 67.5 | 65.9 | 66.1 | -2.2 | -3.2% | 173,600 |
| 2009/07/01 | 68.6 | 70.3 | 67.4 | 68.3 | +0.9 | +1.3% | 272,800 |
| 2009/06/30 | 65 | 67.6 | 64.9 | 67.4 | +2.6 | +4% | 336,000 |
| 2009/06/29 | 64.1 | 64.9 | 63.9 | 64.8 | +1.3 | +2% | 145,600 |
| 2009/06/26 | 63.8 | 64.3 | 63.4 | 63.5 | +0.1 | +0.2% | 68,000 |
| 2009/06/25 | 64.1 | 64.1 | 62.9 | 63.4 | -0.1 | -0.2% | 148,000 |
| 2009/06/24 | 62.5 | 63.5 | 62.1 | 63.5 | +1.5 | +2.4% | 93,600 |
| 2009/06/23 | 63.6 | 63.6 | 62 | 62 | -1.1 | -1.7% | 72,800 |
| 2009/06/22 | 62.5 | 63.4 | 62 | 63.1 | +1.3 | +2.1% | 131,200 |
| 2009/06/19 | 62.5 | 62.9 | 61.6 | 61.8 | -0.5 | -0.8% | 117,600 |
| 2009/06/18 | 62.3 | 62.5 | 60.9 | 62.3 | -0.1 | -0.2% | 124,800 |
| 2009/06/17 | 62.5 | 63.1 | 62.1 | 62.4 | -0.2 | -0.3% | 67,200 |
| 2009/06/16 | 64.4 | 64.4 | 62.6 | 62.6 | -1.2 | -1.9% | 92,800 |
| 2009/06/15 | 64.4 | 64.5 | 63.4 | 63.8 | +1.3 | +2.1% | 138,400 |
| 2009/06/12 | 62.5 | 64.1 | 62 | 62.5 | -0.6 | -1% | 116,800 |
| 2009/06/11 | 64.4 | 64.4 | 61.5 | 63.1 | -1.3 | -2% | 71,200 |
| 2009/06/10 | 64.4 | 64.6 | 62.2 | 64.4 | ±0 | ±0% | 72,800 |
| 2009/06/09 | 62.9 | 64.4 | 61.1 | 64.4 | +1.1 | +1.7% | 288,000 |
| 2009/06/08 | 64.8 | 65 | 62.8 | 63.3 | -0.5 | -0.8% | 116,000 |
| 2009/06/05 | 62.8 | 64 | 61.9 | 63.8 | +3.1 | +5.1% | 112,000 |
| 2009/06/04 | 60.4 | 61.8 | 60.3 | 60.7 | +0.1 | +0.2% | 79,200 |
| 2009/06/03 | 61.9 | 62.1 | 60 | 60.6 | -1.3 | -2.1% | 105,600 |
| 2009/06/02 | 65 | 65 | 61.3 | 61.9 | -3.2 | -4.9% | 240,000 |
| 2009/06/01 | 62.4 | 65.6 | 61.4 | 65.1 | +3.7 | +6% | 355,200 |
| 2009/05/29 | 60.8 | 61.9 | 59.4 | 61.4 | +2.1 | +3.5% | 138,400 |
| 2009/05/28 | 60 | 60 | 59.3 | 59.3 | -1.1 | -1.8% | 34,400 |
| 2009/05/27 | 61.9 | 61.9 | 60.4 | 60.4 | -1 | -1.6% | 134,400 |
3851～
3900
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
