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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/02 | 2,747 | 2,751 | 2,706 | 2,745 | -85 | -3% | 11,800 |
| 2018/05/01 | 2,820 | 2,830 | 2,712 | 2,830 | -3 | -0.1% | 7,400 |
| 2018/04/27 | 2,783 | 2,835 | 2,780 | 2,833 | +71 | +2.6% | 4,000 |
| 2018/04/26 | 2,739 | 2,802 | 2,707 | 2,762 | +13 | +0.5% | 9,100 |
| 2018/04/25 | 2,855 | 2,869 | 2,703 | 2,749 | -106 | -3.7% | 12,400 |
| 2018/04/24 | 2,938 | 2,938 | 2,831 | 2,855 | -83 | -2.8% | 11,200 |
| 2018/04/23 | 2,984 | 2,984 | 2,902 | 2,938 | -46 | -1.5% | 5,400 |
| 2018/04/20 | 2,890 | 2,984 | 2,890 | 2,984 | +94 | +3.3% | 2,900 |
| 2018/04/19 | 2,999 | 3,000 | 2,889 | 2,890 | -100 | -3.3% | 4,100 |
| 2018/04/18 | 2,946 | 3,035 | 2,946 | 2,990 | -25 | -0.8% | 9,400 |
| 2018/04/17 | 3,155 | 3,155 | 2,850 | 3,015 | -95 | -3.1% | 21,000 |
| 2018/04/16 | 3,185 | 3,210 | 3,050 | 3,110 | +20 | +0.6% | 10,300 |
| 2018/04/13 | 3,215 | 3,215 | 3,030 | 3,090 | -125 | -3.9% | 12,600 |
| 2018/04/12 | 3,090 | 3,220 | 3,075 | 3,215 | +175 | +5.8% | 10,700 |
| 2018/04/11 | 3,250 | 3,250 | 2,981 | 3,040 | -140 | -4.4% | 14,200 |
| 2018/04/10 | 3,120 | 3,250 | 3,090 | 3,180 | +35 | +1.1% | 6,700 |
| 2018/04/09 | 3,155 | 3,245 | 3,110 | 3,145 | -10 | -0.3% | 6,000 |
| 2018/04/06 | 3,175 | 3,210 | 3,055 | 3,155 | -20 | -0.6% | 5,500 |
1751～
1800
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
