リンクバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 5,130 | 5,130 | 5,040 | 5,060 | -20 | -0.4% | 1,700 |
| 2018/08/28 | 5,230 | 5,230 | 5,020 | 5,080 | -150 | -2.9% | 4,900 |
| 2018/08/27 | 5,010 | 5,250 | 5,000 | 5,230 | +305 | +6.2% | 10,900 |
| 2018/08/24 | 4,780 | 4,955 | 4,765 | 4,925 | +145 | +3% | 4,700 |
| 2018/08/23 | 4,590 | 4,805 | 4,590 | 4,780 | +190 | +4.1% | 3,900 |
| 2018/08/22 | 4,635 | 4,635 | 4,550 | 4,590 | +25 | +0.5% | 2,400 |
| 2018/08/21 | 4,530 | 4,595 | 4,390 | 4,565 | -70 | -1.5% | 3,800 |
| 2018/08/20 | 4,580 | 4,680 | 4,580 | 4,635 | -15 | -0.3% | 3,300 |
| 2018/08/17 | 4,550 | 4,685 | 4,525 | 4,650 | -40 | -0.9% | 2,300 |
| 2018/08/16 | 4,335 | 4,690 | 4,295 | 4,690 | +150 | +3.3% | 8,100 |
| 2018/08/15 | 4,800 | 4,835 | 4,500 | 4,540 | -220 | -4.6% | 3,700 |
| 2018/08/14 | 4,445 | 4,780 | 4,440 | 4,760 | +315 | +7.1% | 6,700 |
| 2018/08/13 | 4,805 | 4,805 | 4,380 | 4,445 | -395 | -8.2% | 9,300 |
| 2018/08/10 | 4,880 | 4,900 | 4,540 | 4,840 | +100 | +2.1% | 9,100 |
| 2018/08/09 | 4,455 | 4,845 | 4,310 | 4,740 | +455 | +10.6% | 18,000 |
| 2018/08/08 | 3,860 | 4,285 | 3,860 | 4,285 | +700 | +19.5% | 27,500 |
| 2018/08/07 | 3,585 | 3,585 | 3,455 | 3,585 | ±0 | ±0% | 9,800 |
| 2018/08/06 | 3,555 | 3,605 | 3,525 | 3,585 | -40 | -1.1% | 4,400 |
| 2018/08/03 | 3,760 | 3,760 | 3,535 | 3,625 | -70 | -1.9% | 4,500 |
| 2018/08/02 | 3,630 | 3,720 | 3,610 | 3,695 | +135 | +3.8% | 4,800 |
| 2018/08/01 | 3,730 | 3,760 | 3,560 | 3,560 | -130 | -3.5% | 2,200 |
| 2018/07/31 | 3,550 | 3,755 | 3,410 | 3,690 | +115 | +3.2% | 12,000 |
| 2018/07/30 | 3,685 | 3,700 | 3,560 | 3,575 | -95 | -2.6% | 5,300 |
| 2018/07/27 | 3,700 | 3,700 | 3,660 | 3,670 | -5 | -0.1% | 1,200 |
| 2018/07/26 | 3,670 | 3,690 | 3,670 | 3,675 | +10 | +0.3% | 900 |
| 2018/07/25 | 3,715 | 3,715 | 3,655 | 3,665 | -50 | -1.3% | 2,900 |
| 2018/07/24 | 3,700 | 3,750 | 3,650 | 3,715 | +20 | +0.5% | 3,200 |
| 2018/07/23 | 3,755 | 3,755 | 3,535 | 3,695 | +10 | +0.3% | 5,700 |
| 2018/07/20 | 3,810 | 3,820 | 3,665 | 3,685 | -115 | -3% | 2,600 |
| 2018/07/19 | 3,780 | 3,825 | 3,750 | 3,800 | +90 | +2.4% | 44,300 |
| 2018/07/18 | 3,580 | 3,870 | 3,570 | 3,710 | +130 | +3.6% | 9,600 |
| 2018/07/17 | 3,730 | 3,740 | 3,580 | 3,580 | -150 | -4% | 5,400 |
| 2018/07/13 | 3,820 | 3,820 | 3,730 | 3,730 | -90 | -2.4% | 2,800 |
| 2018/07/12 | 3,910 | 3,910 | 3,770 | 3,820 | -20 | -0.5% | 2,600 |
| 2018/07/11 | 3,890 | 3,920 | 3,690 | 3,840 | -120 | -3% | 6,300 |
| 2018/07/10 | 4,180 | 4,180 | 3,960 | 3,960 | -150 | -3.6% | 4,300 |
| 2018/07/09 | 4,290 | 4,290 | 4,080 | 4,110 | -70 | -1.7% | 12,000 |
| 2018/07/06 | 4,000 | 4,240 | 3,860 | 4,180 | +160 | +4% | 28,000 |
| 2018/07/05 | 4,000 | 4,035 | 3,855 | 4,020 | +100 | +2.6% | 20,100 |
| 2018/07/04 | 3,720 | 3,980 | 3,555 | 3,920 | +200 | +5.4% | 26,900 |
| 2018/07/03 | 3,390 | 3,735 | 3,375 | 3,720 | +420 | +12.7% | 27,800 |
| 2018/07/02 | 3,250 | 3,350 | 3,250 | 3,300 | +135 | +4.3% | 5,000 |
| 2018/06/29 | 3,250 | 3,250 | 3,140 | 3,165 | -70 | -2.2% | 2,500 |
| 2018/06/28 | 3,225 | 3,235 | 3,100 | 3,235 | +25 | +0.8% | 10,100 |
| 2018/06/27 | 3,220 | 3,275 | 3,210 | 3,210 | -10 | -0.3% | 2,700 |
| 2018/06/26 | 3,230 | 3,355 | 3,215 | 3,220 | -60 | -1.8% | 1,800 |
| 2018/06/25 | 3,405 | 3,445 | 3,275 | 3,280 | -195 | -5.6% | 9,000 |
| 2018/06/22 | 3,400 | 3,475 | 3,230 | 3,475 | +80 | +2.4% | 13,000 |
| 2018/06/21 | 3,490 | 3,515 | 3,380 | 3,395 | -95 | -2.7% | 17,300 |
| 2018/06/20 | 3,500 | 3,500 | 3,380 | 3,490 | +25 | +0.7% | 10,700 |
1701～
1750
件表示中 / 2520件
類似銘柄と比較する
現在ご覧いただいている「リンクバル」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 |
|---|---|---|---|---|---|---|---|---|
| リンクバル | 12,600円 | -6.6% | - | 0.00% | 466.67倍 | 2.50倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アトラＧ | 24,300円 | -10.3% | - | 0.00% | 15.89倍 | 1.61倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＲＶＨ | 9,800円 | - | - | 0.00% | - | 3.31倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| ＭＨグループ | 21,100円 | +8.5% | - | 0.24% | 162.31倍 | 4.84倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| フレアス | 93,300円 | +1.8% | - | 0.00% | 6.14倍 | 1.59倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
市場注目の銘柄
チャート関連のコラム
