2170 リンクアンドモチベーション

2170
2024/03/28
時価
612億円
PER 予
18.26倍
2009年以降
赤字-141.28倍
(2009-2023年)
PBR
5.84倍
2009年以降
1.57-20.37倍
(2009-2023年)
配当 予
2.14%
ROE 予
31.95%
ROA 予
10.53%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
556
始値
555
高値
561
安値
542
終値 -2.52%
542
出来高 -8.97%
293,300

乖離率

株価(5日)
移動平均値
-2.87%
558
株価(25日)
移動平均値
-8.45%
592
出来高(5日)
移動平均値
-27.91%
406,840

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/28555561542542-2.52%293,300612億8285万-8.45%18.265.84
03/27553558549556+1.09%322,200628億6580万-6.4%18.745.99
03/26556560547550-1.61%464,000621億8740万-7.87%18.535.92
03/25582583556559-3.95%543,000632億501万-6.68%18.846.02
03/22590596582582-2.35%411,700658億557万-3.64%19.616.27
03/21592604589596+3.11%576,000673億8852万-1.97%20.086.42
03/195745785655780%277,300653億5330万-4.78%19.486.22
03/18577586571578+0.17%294,100653億5330万-4.78%19.486.22
03/15569580566577+0.52%409,200652億4023万-4.94%19.446.21
03/14576579564574-0.52%252,300649億103万-5.44%19.346.18
03/13605605575577-4.63%455,600652億4023万-4.94%19.446.21
03/12600608590605-0.33%287,300684億614万-0.33%20.396.51
03/11593609593607+0.66%258,900686億3227万+0.33%20.456.54
03/08588611588603+2.9%439,800681億8000万0%20.326.49
03/07606607586586-3.14%447,600662億5784万-2.5%19.756.31
03/06606615603605-0.33%270,300684億614万+0.83%20.396.51
03/05598613590607+0.83%318,700686億3227万+1.34%20.456.54
03/04616616602602-3.83%367,000680億6693万+0.84%20.296.48
03/01627649623626+1.46%685,200707億8056万+5.03%21.096.74
02/29632639615617-2.99%500,000697億6295万+4.05%20.796.64
02/28626637621636+1.92%365,500719億1124万+7.61%21.436.85
02/27632638622624+4.35%602,200705億5443万+6.12%21.036.72
02/265986065915980%326,500676億1466万+2.4%20.156.44
02/22612612591598-1.32%466,800676億1466万+2.75%20.156.44
02/21608611601606-0.98%293,300685億1920万+4.66%20.426.53
02/20620635609612-0.81%462,400691億9761万+6.07%20.626.59
02/19615625607617+0.16%494,400697億6295万+7.3%20.796.64
02/16673676615616-9.81%994,900696億4988万+7.69%20.766.63
02/15687700675683+0.89%1,850,100772億2544万+20.04%23.027.35
02/14604677603677+17.33%2,514,200765億4703万+20.04%22.817.29
02/13579585568577+1.05%581,300652億4023万+3.04%19.446.21
02/09573582567571-0.35%390,000645億6182万+2.15%19.246.15
02/08570576560573+0.88%209,700647億8796万+2.5%19.316.17
02/07573573563568-1.22%252,600642億2262万+1.79%19.146.12
02/06584584572575-1.54%252,000650億1410万+3.05%19.386.19
02/05565587565584+3.36%477,600660億3171万+4.85%19.686.29
02/02556570553565+1.99%427,700638億8342万+1.99%19.046.08
02/01548558541554-0.72%340,000626億3967万+0.36%18.675.97
01/315535585465580%257,100630億9194万+0.9%18.86.01
01/30565568552558-0.71%215,100630億9194万+0.9%18.86.01
01/29565565558562-0.71%155,300635億4421万+1.63%18.946.05
01/26570576562566-0.53%289,600639億9648万+2.17%19.076.09
01/25561572555569+1.25%347,800643億3569万+2.71%19.176.13
01/24558565553562-0.35%250,900635億4421万+1.26%18.946.05
01/23555573555564+1.99%475,600637億7035万+1.62%19.016.07
01/22550555544553+2.03%173,500625億2660万-0.36%18.635.95
01/19536546532542+1.12%220,900612億8285万-2.52%18.265.84
01/18536543534536-0.19%201,600606億444万-3.6%18.065.77
01/17544547537537-1.83%236,000607億1751万-3.59%18.15.78
01/16552559547547-0.91%237,300618億4819万-1.97%18.435.89
01/15550554540552+1.66%235,100624億1353万-1.25%18.65.94
01/12546547535543-1.09%328,500613億9592万-3.04%18.35.85
01/11559560548549-0.72%344,900620億7433万-2.31%18.55.91
01/10578579553553-3.49%381,000625億2660万-1.78%18.635.95
01/09562580561573+2.69%487,700647億8796万+1.6%19.316.17
01/05579581555558-2.11%504,600630億9194万-1.24%18.86.01
01/04550570538570+2.33%368,000644億4876万+0.71%19.216.14
2023
12/29546562546557+0.36%422,100629億7887万-1.59%21.886.12
12/28536555534555+1.09%298,200627億5274万-1.94%21.86.1
12/27531550530549+5.78%646,700620億7433万-2.83%21.576.03
12/26517531513519-0.57%1,009,600586億8229万-8.14%20.395.7
12/25552552520522-7.12%737,600590億2149万-7.61%20.55.73
12/22568569560562-0.53%285,900635億4421万-0.35%22.086.17
12/21562569561565-0.18%390,800638億8342万+0.71%22.196.21
12/20585587566566-2.92%390,000639億9648万+1.43%22.236.22
12/19575583572583+1.57%382,000659億1864万+5.23%22.96.4
12/18581581568574-1.88%427,200649億103万+4.94%22.556.3
12/15569585563585+2.81%645,300661億4478万+8.13%22.986.42
12/14567577566569+0.89%459,700643億3569万+6.55%22.356.25
12/13566574564564+0.18%430,900637億7035万+6.82%22.156.19
12/12558567547563+0.54%525,200636億5728万+7.85%22.126.18
12/11563569552560+1.27%513,300633億1808万+8.32%226.15
12/08546562540553+0.73%876,300625億2660万+8.22%21.726.07
12/07579579547549-5.02%1,154,500620億7433万+8.71%21.576.03
12/06583588571578-0.86%657,500653億5330万+15.83%22.76.35
12/05589595583583-1.02%582,300659億1864万+18.5%22.96.4
12/04569597562589+1.9%1,085,400665億9705万+21.69%23.146.47
12/01586591576578-1.37%913,500653億5330万+21.43%22.76.35
11/30596598583586-1.35%856,500662億5784万+24.95%23.026.44
11/29594605590594+1.37%1,433,500671億6239万+28.85%23.336.52
11/28571588571586+4.09%1,271,200662億5784万+29.65%23.026.44
11/27555568553563+3.3%879,400636億5728万+26.8%22.126.18
11/24546560539545-0.18%960,700616億2206万+25%21.415.99
11/22529548517546+2.06%1,136,500617億3512万+26.98%21.456
11/21532540527535+2.29%884,400604億9138万+26.18%21.025.88
11/20496533496523+5.66%1,620,900591億3456万+25.12%20.545.74
11/17491497477495+1.43%672,000559億6866万+19.85%19.445.44
11/16490500484488-0.61%890,100551億7718万+19.32%19.175.36
11/15469492466491+6.05%1,358,700555億1638万+20.94%19.295.39
11/14448480443463+11.3%2,966,100523億5048万+14.89%18.195.08
11/13416419411416+0.48%437,500470億3628万+3.74%16.344.57
11/10423423410414-1.66%342,500468億1015万+3.24%16.264.55
11/09418423413421-0.24%419,000476億162万+4.99%16.544.62
11/08423427418422+0.96%303,000477億1469万+5.24%16.584.63
11/07423423416418-1.18%243,000472億6242万+4.24%16.424.59
11/06421425416423+2.42%390,100478億2776万+5.49%16.624.65
11/02409413408413+1.72%148,500466億9708万+2.74%16.224.54
11/01403409401406+1.5%274,900459億560万+0.74%15.954.46
10/31395401391400+1.78%203,400452億2720万-0.99%15.714.39
10/30396397390393-1.5%253,300444億3572万-3.2%15.444.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
306
245,000
1/30
53
42,300
12/8

42,300
10/30
6,228,000
7,785
1/10
--+15.69%
4/16
-38.33%
3/14
2009年
12月期
70
56,200
7/1
50
39,800
11/19
553,600
692
4/10
--+9.2%
4/10
-10.7%
3/10
2010年
12月期
66
52,000
12/15

52,100
12/14

他2件
46
36,600
2/15
221,600
277
4/14
70億8540万49億3953万+13.35%
12/13
-9.94%
2/15
2011年
12月期
70
56,300
9/7
46
37,200
3/16

37,100
3/15
1,979,200
2,474
12/1
75億9824万50億701万+15.85%
9/2
-23.14%
3/15
2012年
12月期
99
79,100
4/26
48
38,200
1/19
2,184,800
2,731
2/14
106億7533万51億5547万+21.3%
4/26
-10.68%
5/18
2013年
12月期
200
20,000
12/30
80
32,250
1/7

32,150
1/4
1,633,600
4,084
4/12
215億9360万86億7792万+63.93%
4/12
-20.13%
6/7
2014年
12月期
283
28,300
1/9
135
10/17
8,254,500
6/19
305億5494万152億6418万+8.34%
6/19
-15.28%
10/17
2015年
12月期
210
3/31
109
8/25
23,790,400
3/31
237億4428万123億2441万+15.35%
4/6
-23.14%
8/25
2016年
12月期
449
12/22
97
2/12
6,062,600
7/22
507億6753万109億6759万+28.92%
3/16
-10.97%
2/12
2017年
12月期
961
12/28
411
2/16
4,651,100
6/1
1086億5834万464億7094万+22.84%
3/29
-11.17%
7/13
2018年
12月期
1,484
6/4
764
12/25
2,064,700
5/15
1677億9291万863億8395万+18.62%
5/28
-19.99%
10/29
2019年
12月期
965
2/20
413
8/15
3,445,900
5/16
1091億1062万466億9708万+21.73%
11/20
-33.11%
5/16
2020年
12月期
643
11/25
238
4/6

3/23
2,979,900
11/13
727億272万269億1018万+33.78%
11/19
-42.04%
3/19
2021年
12月期
1,232
11/1
498
3/5
7,977,700
12/8
1392億9977万563億786万+26.33%
7/2
-34.96%
12/2
2022年
12月期
917
11/1
374
3/9
7,482,400
3/31
1036億8335万422億8743万+28.48%
3/31
-20.72%
11/16
2023年
12月期
673
2/1
365
10/24
3,148,800
2/14
760億9476万412億6982万+29.63%
11/28
-12.62%
10/16
最新542
2024/3/28
293,300612億8285万-8.45%
592

年間値上がり率

2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
58%(1.58倍)
2013/12/30 vs 2012/12/28
148%(2.48倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
243%(3.43倍)
2017/12/29 vs 2016/12/30
114%(2.14倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/03/28 vs 2023/12/29
-3%(0.97倍)
過去安値
46円(2010/02/15)
1085%(11.85倍)
542円(3/28)