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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,547 | 1,590 | 1,541 | 1,561 | +15 | +1% | 8,600 |
| 2017/01/16 | 1,520 | 1,670 | 1,519 | 1,546 | +64 | +4.3% | 22,800 |
| 2017/01/13 | 1,470 | 1,492 | 1,470 | 1,482 | +20 | +1.4% | 3,100 |
| 2017/01/12 | 1,460 | 1,500 | 1,456 | 1,462 | +2 | +0.1% | 4,200 |
| 2017/01/11 | 1,490 | 1,490 | 1,453 | 1,460 | ±0 | ±0% | 2,500 |
| 2017/01/10 | 1,482 | 1,483 | 1,460 | 1,460 | -22 | -1.5% | 6,500 |
| 2017/01/06 | 1,486 | 1,492 | 1,482 | 1,482 | -6 | -0.4% | 1,700 |
| 2017/01/05 | 1,500 | 1,521 | 1,488 | 1,488 | -5 | -0.3% | 3,200 |
| 2017/01/04 | 1,500 | 1,528 | 1,489 | 1,493 | +13 | +0.9% | 3,000 |
| 2016/12/30 | 1,492 | 1,499 | 1,480 | 1,480 | -12 | -0.8% | 2,900 |
| 2016/12/29 | 1,521 | 1,521 | 1,491 | 1,492 | -29 | -1.9% | 3,300 |
| 2016/12/28 | 1,509 | 1,528 | 1,509 | 1,521 | +12 | +0.8% | 1,000 |
| 2016/12/27 | 1,536 | 1,537 | 1,484 | 1,509 | -19 | -1.2% | 12,500 |
| 2016/12/26 | 1,502 | 1,549 | 1,432 | 1,528 | +48 | +3.2% | 12,900 |
| 2016/12/22 | 1,510 | 1,511 | 1,471 | 1,480 | -25 | -1.7% | 7,300 |
| 2016/12/21 | 1,530 | 1,556 | 1,505 | 1,505 | -16 | -1.1% | 6,000 |
| 2016/12/20 | 1,578 | 1,578 | 1,507 | 1,521 | -36 | -2.3% | 4,500 |
| 2016/12/19 | 1,490 | 1,557 | 1,402 | 1,557 | +55 | +3.7% | 18,900 |
| 2016/12/16 | 1,536 | 1,536 | 1,502 | 1,502 | -44 | -2.8% | 7,800 |
| 2016/12/15 | 1,566 | 1,581 | 1,546 | 1,546 | -36 | -2.3% | 5,100 |
| 2016/12/14 | 1,566 | 1,590 | 1,566 | 1,582 | +17 | +1.1% | 7,200 |
| 2016/12/13 | 1,581 | 1,593 | 1,555 | 1,565 | -16 | -1% | 3,400 |
| 2016/12/12 | 1,604 | 1,604 | 1,556 | 1,581 | -22 | -1.4% | 1,600 |
| 2016/12/09 | 1,615 | 1,615 | 1,527 | 1,603 | -7 | -0.4% | 6,200 |
| 2016/12/08 | 1,525 | 1,611 | 1,525 | 1,610 | +95 | +6.3% | 15,400 |
| 2016/12/07 | 1,545 | 1,545 | 1,507 | 1,515 | -25 | -1.6% | 3,200 |
| 2016/12/06 | 1,550 | 1,551 | 1,536 | 1,540 | +2 | +0.1% | 3,900 |
| 2016/12/05 | 1,538 | 1,583 | 1,538 | 1,538 | -34 | -2.2% | 6,300 |
| 2016/12/02 | 1,572 | 1,640 | 1,560 | 1,572 | -63 | -3.9% | 11,300 |
| 2016/12/01 | 1,680 | 1,680 | 1,621 | 1,635 | -9 | -0.5% | 5,800 |
| 2016/11/30 | 1,699 | 1,699 | 1,626 | 1,644 | ±0 | ±0% | 10,600 |
| 2016/11/29 | 1,585 | 1,649 | 1,580 | 1,644 | +56 | +3.5% | 11,900 |
| 2016/11/28 | 1,561 | 1,616 | 1,531 | 1,588 | +12 | +0.8% | 5,200 |
| 2016/11/25 | 1,524 | 1,671 | 1,510 | 1,576 | +75 | +5% | 11,500 |
| 2016/11/24 | 1,506 | 1,560 | 1,501 | 1,501 | -31 | -2% | 8,600 |
| 2016/11/22 | 1,568 | 1,600 | 1,510 | 1,532 | -64 | -4% | 14,400 |
| 2016/11/21 | 1,630 | 1,630 | 1,580 | 1,596 | -33 | -2% | 20,000 |
| 2016/11/18 | 1,660 | 1,695 | 1,610 | 1,629 | -14 | -0.9% | 18,300 |
| 2016/11/17 | 1,600 | 1,690 | 1,541 | 1,643 | +60 | +3.8% | 31,300 |
| 2016/11/16 | 1,600 | 1,657 | 1,550 | 1,583 | -94 | -5.6% | 67,700 |
| 2016/11/15 | 1,700 | 1,770 | 1,621 | 1,677 | +97 | +6.1% | 248,500 |
| 2016/11/14 | 1,350 | 1,580 | 1,349 | 1,580 | +300 | +23.4% | 172,500 |
| 2016/11/11 | 1,248 | 1,280 | 1,237 | 1,280 | +50 | +4.1% | 15,200 |
| 2016/11/10 | 1,215 | 1,230 | 1,203 | 1,230 | +50 | +4.2% | 8,300 |
| 2016/11/09 | 1,197 | 1,219 | 1,087 | 1,180 | -15 | -1.3% | 9,900 |
| 2016/11/08 | 1,174 | 1,220 | 1,174 | 1,195 | -2 | -0.2% | 4,000 |
| 2016/11/07 | 1,202 | 1,219 | 1,170 | 1,197 | +25 | +2.1% | 6,300 |
| 2016/11/04 | 1,130 | 1,205 | 1,130 | 1,172 | -17 | -1.4% | 9,700 |
| 2016/11/02 | 1,244 | 1,244 | 1,160 | 1,189 | -55 | -4.4% | 11,000 |
| 2016/11/01 | 1,290 | 1,300 | 1,244 | 1,244 | +7 | +0.6% | 16,100 |
2101～
2150
件表示中 / 2519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 |
| ＦＬＮ | 370,500円 | +13.5% | - | 0.00% | 40.82倍 | 14.35倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| オンデック | 87,600円 | -8.3% | -39.8% | 0.00% | 15.26倍 | 2.25倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| アトラＧ | 24,000円 | -10.3% | - | 0.00% | 15.70倍 | 1.59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 |
| ＭＨグループ | 21,200円 | +8.5% | - | 0.24% | 163.08倍 | 4.86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 |
市場注目の銘柄
チャート関連のコラム
