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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 54.1 | 55 | 53.1 | 53.1 | -2.5 | -4.5% | 83,200 |
| 2009/03/09 | 56.5 | 57.9 | 54 | 55.6 | -1.9 | -3.3% | 104,000 |
| 2009/03/06 | 57.5 | 58.5 | 57.5 | 57.5 | -1.6 | -2.7% | 59,200 |
| 2009/03/05 | 57.8 | 59.1 | 57.5 | 59.1 | +1.3 | +2.2% | 71,200 |
| 2009/03/04 | 59.8 | 59.8 | 57.8 | 57.8 | -1.3 | -2.2% | 82,400 |
| 2009/03/03 | 59.9 | 59.9 | 58.9 | 59.1 | -0.2 | -0.3% | 35,200 |
| 2009/03/02 | 60 | 60.5 | 59.3 | 59.3 | -1 | -1.7% | 45,600 |
| 2009/02/27 | 61.8 | 61.8 | 60.1 | 60.3 | ±0 | ±0% | 82,400 |
| 2009/02/26 | 59.4 | 61.8 | 59.4 | 60.3 | -0.1 | -0.2% | 200,800 |
| 2009/02/25 | 61.3 | 61.3 | 60 | 60.4 | -0.2 | -0.3% | 145,600 |
| 2009/02/24 | 60 | 61.1 | 59.4 | 60.6 | +0.2 | +0.3% | 296,000 |
| 2009/02/23 | 59.4 | 60.4 | 59.4 | 60.4 | +0.5 | +0.8% | 55,200 |
| 2009/02/20 | 60.2 | 60.3 | 59.4 | 59.9 | ±0 | ±0% | 66,400 |
| 2009/02/19 | 60.1 | 60.3 | 59.4 | 59.9 | +0.5 | +0.8% | 28,000 |
| 2009/02/18 | 59.3 | 60 | 59.3 | 59.4 | +0.1 | +0.2% | 67,200 |
| 2009/02/17 | 60.1 | 60.1 | 58.2 | 59.3 | -0.9 | -1.5% | 70,400 |
| 2009/02/16 | 60.1 | 60.6 | 59.4 | 60.2 | -0.3 | -0.5% | 38,400 |
| 2009/02/13 | 60.6 | 61.1 | 60.1 | 60.5 | -0.1 | -0.2% | 44,800 |
| 2009/02/12 | 61.8 | 61.8 | 60.1 | 60.6 | -0.7 | -1.1% | 103,200 |
| 2009/02/10 | 62.4 | 62.5 | 60.8 | 61.3 | +0.5 | +0.8% | 204,800 |
| 2009/02/09 | 60.8 | 61.6 | 60.6 | 60.8 | -0.6 | -1% | 41,600 |
| 2009/02/06 | 59.2 | 61.6 | 59.2 | 61.4 | -0.5 | -0.8% | 66,400 |
| 2009/02/05 | 58.1 | 61.9 | 57.2 | 61.9 | +2.7 | +4.6% | 150,400 |
| 2009/02/04 | 58.9 | 59.9 | 58.1 | 59.2 | -0.2 | -0.3% | 99,200 |
| 2009/02/03 | 60.4 | 60.6 | 58.3 | 59.4 | -1.1 | -1.8% | 90,400 |
| 2009/02/02 | 61.7 | 62.1 | 60.4 | 60.5 | -1.2 | -1.9% | 36,800 |
| 2009/01/30 | 62.4 | 62.5 | 61.7 | 61.7 | -0.7 | -1.1% | 246,400 |
| 2009/01/29 | 60.2 | 62.4 | 59.5 | 62.4 | +1.3 | +2.1% | 438,400 |
| 2009/01/28 | 60.6 | 61.4 | 60.6 | 61.1 | ±0 | ±0% | 156,800 |
| 2009/01/27 | 60.3 | 61.1 | 58.8 | 61.1 | -0.2 | -0.3% | 156,800 |
| 2009/01/26 | 61.3 | 62.1 | 60.9 | 61.3 | +0.5 | +0.8% | 176,800 |
| 2009/01/23 | 62.3 | 62.3 | 60.3 | 60.8 | -1.3 | -2.1% | 217,600 |
| 2009/01/22 | 60.7 | 62.1 | 60.3 | 62.1 | +1.5 | +2.5% | 94,400 |
| 2009/01/21 | 60.8 | 61.3 | 58.9 | 60.6 | -0.7 | -1.1% | 124,000 |
| 2009/01/20 | 61.3 | 61.3 | 59.9 | 61.3 | ±0 | ±0% | 61,600 |
| 2009/01/19 | 62.1 | 62.1 | 60.4 | 61.3 | +0.2 | +0.3% | 96,800 |
| 2009/01/16 | 60.3 | 62.2 | 60.3 | 61.1 | +0.8 | +1.3% | 120,000 |
| 2009/01/15 | 60.1 | 60.3 | 59 | 60.3 | +0.2 | +0.3% | 113,600 |
| 2009/01/14 | 59.9 | 60.3 | 59.9 | 60.1 | +0.7 | +1.2% | 55,200 |
| 2009/01/13 | 60.8 | 60.8 | 59 | 59.4 | -1.4 | -2.3% | 92,000 |
| 2009/01/09 | 61.8 | 61.9 | 60.3 | 60.8 | +0.5 | +0.8% | 104,000 |
| 2009/01/08 | 61.2 | 61.3 | 58.8 | 60.3 | +0.1 | +0.2% | 130,400 |
| 2009/01/07 | 59.8 | 60.6 | 59 | 60.2 | +1.4 | +2.4% | 146,400 |
| 2009/01/06 | 60.6 | 60.6 | 58.6 | 58.8 | +0.2 | +0.3% | 70,400 |
| 2009/01/05 | 60.8 | 60.8 | 58.6 | 58.6 | +0.1 | +0.2% | 118,400 |
| 2008/12/30 | 59.9 | 59.9 | 58.5 | 58.5 | -1.5 | -2.5% | 61,600 |
| 2008/12/29 | 59.4 | 61 | 58.3 | 60 | +1.9 | +3.3% | 52,000 |
| 2008/12/26 | 59.4 | 59.8 | 58.1 | 58.1 | -1.2 | -2% | 161,600 |
| 2008/12/25 | 61.6 | 61.6 | 58.8 | 59.3 | -3.7 | -5.9% | 236,800 |
| 2008/12/24 | 63.5 | 63.8 | 62.1 | 63 | +0.1 | +0.2% | 304,000 |
3951～
4000
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
