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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 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 |
| 2018/06/19 | 3,585 | 3,635 | 3,415 | 3,465 | -220 | -6% | 12,400 |
| 2018/06/18 | 3,670 | 3,725 | 3,580 | 3,685 | +15 | +0.4% | 7,600 |
| 2018/06/15 | 3,395 | 3,670 | 3,370 | 3,670 | +325 | +9.7% | 16,200 |
| 2018/06/14 | 3,310 | 3,345 | 3,275 | 3,345 | ±0 | ±0% | 2,400 |
| 2018/06/13 | 3,395 | 3,395 | 3,330 | 3,345 | -70 | -2% | 1,800 |
| 2018/06/12 | 3,230 | 3,455 | 3,110 | 3,415 | +155 | +4.8% | 12,900 |
| 2018/06/11 | 3,270 | 3,280 | 3,230 | 3,260 | -15 | -0.5% | 3,600 |
| 2018/06/08 | 3,250 | 3,340 | 3,240 | 3,275 | +25 | +0.8% | 9,700 |
| 2018/06/07 | 3,470 | 3,470 | 3,250 | 3,250 | -210 | -6.1% | 12,000 |
| 2018/06/06 | 3,470 | 3,560 | 3,390 | 3,460 | -10 | -0.3% | 25,600 |
| 2018/06/05 | 3,395 | 3,490 | 3,355 | 3,470 | +100 | +3% | 14,300 |
| 2018/06/04 | 3,420 | 3,420 | 3,330 | 3,370 | +20 | +0.6% | 3,800 |
| 2018/06/01 | 3,385 | 3,405 | 3,330 | 3,350 | -70 | -2% | 5,700 |
| 2018/05/31 | 3,300 | 3,490 | 3,250 | 3,420 | +130 | +4% | 28,200 |
| 2018/05/30 | 3,225 | 3,325 | 3,220 | 3,290 | +65 | +2% | 9,300 |
| 2018/05/29 | 3,250 | 3,270 | 3,210 | 3,225 | -35 | -1.1% | 13,300 |
| 2018/05/28 | 3,240 | 3,285 | 3,235 | 3,260 | +20 | +0.6% | 5,500 |
| 2018/05/25 | 3,255 | 3,275 | 3,230 | 3,240 | -65 | -2% | 6,500 |
| 2018/05/24 | 3,290 | 3,340 | 3,245 | 3,305 | +20 | +0.6% | 13,100 |
| 2018/05/23 | 3,240 | 3,310 | 3,225 | 3,285 | +45 | +1.4% | 8,200 |
| 2018/05/22 | 3,205 | 3,240 | 3,180 | 3,240 | +10 | +0.3% | 7,900 |
| 2018/05/21 | 3,325 | 3,325 | 3,230 | 3,230 | -35 | -1.1% | 5,700 |
| 2018/05/18 | 3,145 | 3,320 | 3,145 | 3,265 | +125 | +4% | 18,100 |
| 2018/05/17 | 3,000 | 3,150 | 2,950 | 3,140 | +135 | +4.5% | 44,900 |
| 2018/05/16 | 3,100 | 3,175 | 2,932 | 3,005 | +159 | +5.6% | 34,300 |
| 2018/05/15 | 2,794 | 2,899 | 2,794 | 2,846 | +52 | +1.9% | 5,400 |
| 2018/05/14 | 2,801 | 2,840 | 2,792 | 2,794 | -12 | -0.4% | 4,500 |
| 2018/05/11 | 2,811 | 2,812 | 2,764 | 2,806 | -20 | -0.7% | 2,400 |
| 2018/05/10 | 2,855 | 2,859 | 2,720 | 2,826 | +21 | +0.7% | 15,000 |
| 2018/05/09 | 2,856 | 2,931 | 2,805 | 2,805 | -51 | -1.8% | 6,100 |
| 2018/05/08 | 2,801 | 2,862 | 2,801 | 2,856 | +24 | +0.8% | 4,500 |
| 2018/05/07 | 2,766 | 2,840 | 2,766 | 2,832 | +87 | +3.2% | 4,600 |
1701～
1750
件表示中 / 2488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 | 17,200円 | +14.3% | - | 0.00% | 324.53倍 | 3.42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 |
| アジャイル | 10,500円 | +50.1% | - | 0.00% | - | 11.08倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ケアサービス | 80,000円 | +5.2% | +7.4% | 2.75% | 7.38倍 | 1.03倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| クオルテック | 141,700円 | +10.4% | +1.1% | 2.61% | 11.89倍 | 1.06倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| エスネット | 108,000円 | +11.0% | -33.4% | 4.17% | 24.16倍 | 2.19倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
