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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 63.6 | 63.6 | 62.5 | 62.9 | -0.7 | -1.1% | 108,800 |
| 2008/12/19 | 62.6 | 63.8 | 62 | 63.6 | +1.1 | +1.8% | 79,200 |
| 2008/12/18 | 64.1 | 64.1 | 62.5 | 62.5 | ±0 | ±0% | 118,400 |
| 2008/12/17 | 64.4 | 64.4 | 62.4 | 62.5 | -1.3 | -2% | 208,000 |
| 2008/12/16 | 62.6 | 65.5 | 62.6 | 63.8 | +1.3 | +2.1% | 468,000 |
| 2008/12/15 | 64 | 64 | 61.9 | 62.5 | +1.2 | +2% | 100,800 |
| 2008/12/12 | 61.9 | 62.5 | 60.6 | 61.3 | ±0 | ±0% | 279,200 |
| 2008/12/11 | 65 | 66.3 | 60.8 | 61.3 | -1.8 | -2.9% | 607,200 |
| 2008/12/10 | 58.8 | 63.4 | 58.8 | 63.1 | +5.7 | +9.9% | 352,000 |
| 2008/12/09 | 56.6 | 57.4 | 55 | 57.4 | +0.9 | +1.6% | 162,400 |
| 2008/12/08 | 53.8 | 56.5 | 52.9 | 56.5 | +2.4 | +4.4% | 48,800 |
| 2008/12/05 | 54.3 | 54.8 | 53.9 | 54.1 | -1.2 | -2.2% | 54,400 |
| 2008/12/04 | 55.6 | 56.2 | 54.9 | 55.3 | -1.3 | -2.3% | 79,200 |
| 2008/12/03 | 57.1 | 57.9 | 55.9 | 56.6 | -0.5 | -0.9% | 76,800 |
| 2008/12/02 | 58.4 | 58.5 | 55.9 | 57.1 | -1.5 | -2.6% | 80,800 |
| 2008/12/01 | 60.8 | 60.8 | 57.6 | 58.6 | -2 | -3.3% | 164,000 |
| 2008/11/28 | 63.1 | 63.1 | 59.4 | 60.6 | -1.9 | -3% | 96,000 |
| 2008/11/27 | 62.5 | 63.8 | 61.3 | 62.5 | -0.6 | -1% | 60,000 |
| 2008/11/26 | 61.6 | 63.1 | 60.6 | 63.1 | +1.8 | +2.9% | 44,000 |
| 2008/11/25 | 65.3 | 65.3 | 61.3 | 61.3 | +0.4 | +0.7% | 192,800 |
| 2008/11/21 | 54.4 | 60.9 | 53.8 | 60.9 | +5 | +8.9% | 116,800 |
| 2008/11/20 | 58.4 | 58.8 | 55.9 | 55.9 | -5 | -8.2% | 289,600 |
| 2008/11/19 | 63.4 | 64 | 60.1 | 60.9 | -1.9 | -3% | 125,600 |
| 2008/11/18 | 65 | 65 | 62.5 | 62.8 | -3.2 | -4.8% | 153,600 |
| 2008/11/17 | 66.3 | 66.3 | 63.8 | 66 | +0.7 | +1.1% | 226,400 |
| 2008/11/14 | 62.5 | 68.8 | 62 | 65.3 | +2.8 | +4.5% | 1,106,400 |
| 2008/11/13 | 60.8 | 62.5 | 60 | 62.5 | -1.3 | -2% | 99,200 |
| 2008/11/12 | 65 | 65 | 61.3 | 63.8 | -0.6 | -0.9% | 331,200 |
| 2008/11/11 | 59.1 | 64.4 | 59.1 | 64.4 | +5 | +8.4% | 337,600 |
| 2008/11/10 | 60.9 | 61.3 | 59.4 | 59.4 | +1.5 | +2.6% | 196,000 |
| 2008/11/07 | 58.8 | 59.6 | 55.6 | 57.9 | -0.6 | -1% | 172,000 |
| 2008/11/06 | 58.8 | 58.8 | 58.5 | 58.5 | -0.3 | -0.5% | 32,000 |
| 2008/11/05 | 60.4 | 60.4 | 58 | 58.8 | -0.6 | -1% | 64,800 |
| 2008/11/04 | 59.4 | 60.5 | 58.9 | 59.4 | ±0 | ±0% | 40,000 |
| 2008/10/31 | 61.6 | 61.6 | 57.5 | 59.4 | +0.3 | +0.5% | 54,400 |
| 2008/10/30 | 53.1 | 59.1 | 52.9 | 59.1 | +5 | +9.2% | 76,800 |
| 2008/10/29 | 58.8 | 58.8 | 54.1 | 54.1 | -1.9 | -3.4% | 98,400 |
| 2008/10/28 | 58.8 | 58.8 | 54.5 | 56 | -4 | -6.7% | 120,800 |
| 2008/10/27 | 61 | 61 | 59.1 | 60 | ±0 | ±0% | 200,000 |
| 2008/10/24 | 64 | 64 | 60 | 60 | -1.3 | -2.1% | 248,000 |
| 2008/10/23 | 59.4 | 62.4 | 58.8 | 61.3 | +2.9 | +5% | 190,400 |
| 2008/10/22 | 58.8 | 59.8 | 57.9 | 58.4 | -5.7 | -8.9% | 520,000 |
| 2008/10/21 | 62.9 | 64.1 | 62.9 | 64.1 | +1.3 | +2.1% | 57,600 |
| 2008/10/20 | 63.8 | 63.9 | 61.8 | 62.8 | -0.3 | -0.5% | 88,000 |
| 2008/10/17 | 60.9 | 63.1 | 60.8 | 63.1 | -1 | -1.6% | 242,400 |
| 2008/10/16 | 64.6 | 64.8 | 64 | 64.1 | -1.4 | -2.1% | 177,600 |
| 2008/10/15 | 66.1 | 67.4 | 64.9 | 65.5 | -1.9 | -2.8% | 121,600 |
| 2008/10/14 | 67.4 | 67.4 | 66.6 | 67.4 | +5 | +8% | 190,400 |
| 2008/10/10 | 65.3 | 65.3 | 58.8 | 62.4 | +1.1 | +1.8% | 482,400 |
| 2008/10/09 | 61.3 | 61.3 | 61.3 | 61.3 | -6.2 | -9.2% | 312,000 |
4001～
4050
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
