5131 リンカーズ

5131
2024/05/23
時価
27億円
PER 予
-倍
2023年以降
31.69-81.43倍
（2023-2023年）
PBR
1.57倍
2023年以降
1.81-4.63倍
（2023-2023年）
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
199
始値
200
高値
205
安値
196
終値 ±0%
199
出来高 +57.83%
209,600

乖離率

株価（5日）
移動平均値
-1%
201
株価（25日）
移動平均値
-1%
201
出来高（5日）
移動平均値
+53.55%
136,500

2023/12/22～2024/05/23

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
05/232002051961990%209,60027億3565万-1%-1.57
05/22200203199199-1.49%132,80027億3565万-0.5%-1.57
05/21204207201202-0.49%97,80027億7689万+1.51%-1.59
05/202022052022030%92,30027億9064万+2.01%-1.6
05/17205211202203-0.98%150,00027億9064万+2.53%-1.6
05/16204210198205+0.99%288,50028億1813万+4.06%-1.61
05/15207209202203-2.87%349,60027億9064万+3.57%-1.6
05/14209212207209+0.48%253,60028億7312万+7.73%-1.65
05/13207219207208-3.26%770,20028億5937万+7.77%-1.64
05/10215216211215+1.9%264,90029億5560万+11.98%-1.69
05/09211217208211-0.47%427,40029億61万+11.05%-1.66
05/08211233208212+1.92%1,862,90029億1436万+12.17%-1.67
05/07219219205208-2.8%693,50028億5937万+10.64%-1.64
05/02221234210214-6.96%2,413,30029億4185万+14.44%-1.69
05/01220276207230+11.11%15,503,00031億6181万+23.66%-1.81
04/30220222207207-5.48%1,074,60028億4562万+12.5%-1.63
04/26249264211219-2.67%7,352,60030億1059万+19.67%-1.72
04/25236297222225+2.27%25,280,70030億9307万+24.31%-1.77
04/24178220175220+29.41%13,582,50030億2434万+22.22%-1.73
04/23169170167170+1.19%40,60023億3699万-4.49%-1.34
04/22172172167168-2.33%102,40023億949万-5.62%-1.32
04/19174174170172-1.15%55,60023億6448万-3.37%-1.35
04/18172174171174+0.58%46,00023億9197万-2.25%-1.37
04/17178178171173-2.81%115,40023億7823万-3.35%-1.36
04/16177180177178+0.56%56,00024億4696万-0.56%-1.4
04/15177181176177-1.12%82,10024億3321万-1.12%-1.39
04/12180184179179-1.1%63,10024億6071万0%-1.41
04/11181181176181-0.55%75,00024億8820万+1.12%-1.43
04/10182184179182+1.11%79,10025億195万+1.11%-1.43
04/09178182175180+3.45%88,20024億7446万0%-1.42
04/081781781721740%70,30023億9197万-2.79%-1.37
04/05178178171174-2.25%102,00023億9197万-3.33%-1.37
04/04179182173178+0.56%147,80024億4696万-1.11%-1.4
04/03177181173177-1.12%157,60024億3321万-1.67%-1.39
04/02185185177179-3.24%152,80024億6071万-0.56%-1.41
04/01187187183185+1.09%82,40025億4319万+2.78%-1.46
03/29179184179183+2.23%67,70025億1570万+1.67%-1.44
03/28180184179179-1.1%41,40024億6071万-0.56%-1.41
03/271811821781810%44,40024億8820万+0.56%-1.43
03/26181181178181-1.09%70,60024億8820万+0.56%-1.43
03/25182187181183+0.55%106,00025億1570万+1.67%-1.44
03/22180183179182+1.68%88,70025億195万+1.11%-1.43
03/21180180178179+1.7%55,40024億6071万0%-1.41
03/19174179174176+0.57%72,40024億1947万-2.22%-1.39
03/18175178172175+1.74%78,30024億572万-2.78%-1.38
03/15175178170172-2.82%218,80023億6448万-4.44%-1.35
03/14182182176177-0.56%149,50024億3321万-2.21%-1.39
03/13181182178178-2.2%131,60024億4696万-1.66%-1.4
03/12179183178182+2.82%85,80025億195万0%-1.43
03/11190191176177-4.84%247,80024億3321万-3.28%-1.39
03/08183191181186+0.54%217,40025億5694万+1.09%-1.47
03/071871871801850%91,60025億4319万0%-1.46
03/06180186178185+2.78%130,40025億4319万-0.54%-1.46
03/05178180175180+1.12%92,80024億7446万-3.23%-1.42
03/04180180176178-1.11%70,40024億4696万-5.32%-1.4
03/011821841781800%121,90024億7446万-4.76%-1.42
02/29180181177180-1.1%80,20024億7446万-5.26%-1.42
02/28183188181182+1.11%97,30025億195万-4.71%-1.43
02/27180184179180+0.56%110,70024億7446万-5.76%-1.42
02/26174180172179+3.47%116,00024億6071万-6.77%-1.41
02/22179180173173-2.81%141,00023億7823万-10.36%-1.36
02/21183183178178-2.2%107,90024億4696万-8.25%-1.4
02/20183189181182-0.55%190,90025億195万-6.67%-1.43
02/19179184176183+1.67%224,00025億1570万-6.63%-1.44
02/16174188162180+0.56%583,70024億7446万-8.63%-1.42
02/15182221179179+1.13%3,763,30024億6071万-9.6%-1.41
02/14182183175177-3.8%127,40024億3321万-11.06%-1.39
02/13180188180184+1.1%182,90025億2944万-8%-1.45
02/09186186179182-2.15%146,60025億195万-9.45%-1.43
02/081851921831860%205,00025億5694万-8.37%-1.47
02/07194196185186-4.62%291,90025億5694万-8.82%-1.47
02/06199201194195-2.99%207,30026億8066万-4.88%-1.54
02/05202204201201+0.5%39,20027億6314万-1.95%-1.58
02/02202204200200-0.99%41,30027億4940万-2.44%-1.58
02/012022021982020%35,00027億7689万-1.46%-1.59
01/31207207198202-1.94%63,40027億7689万-1.46%-1.59
01/30207209205206-0.48%36,90028億3188万0%-1.62
01/29213213205207-1.9%51,20028億4562万0%-1.63
01/26213216208211-0.47%82,70029億61万+1.44%-1.66
01/25199216199212+5.47%180,40029億1436万+1.44%-1.67
01/242032061972010%78,20027億6314万-4.29%-1.58
01/23199205199201+1.52%84,10027億6314万-5.19%-1.58
01/22197203197198+0.51%113,50027億2190万-7.48%-1.56
01/19200203197197-1.01%50,90027億815万-9.22%-1.55
01/18195203194199+1.53%104,10027億3565万-9.13%-1.57
01/17204204194196-3.92%137,90026億9441万-11.71%-1.54
01/16202206200204+1.49%40,20028億438万-9.33%-1.61
01/15205208200201-2.9%119,30027億6314万-11.84%-1.58
01/122072082022070%83,00028億4562万-10.39%-1.63
01/11211211206207-1.43%40,20028億4562万-11.54%-1.63
01/10214215210210-2.33%37,00028億8687万-11.39%-1.65
01/09212218208215+1.9%93,10029億5560万-10.42%-1.69
01/05213214207211-1.4%89,70029億61万-12.81%-1.66
01/04210219206214+1.42%107,90029億4185万-12.65%-1.69
2023
12/29207214205211+1.93%109,90029億61万-14.57%-1.66
12/28202211196207+0.98%206,50028億4562万-17.2%-1.63
12/27198228197205+5.13%749,80028億1813万-18.65%-1.61
12/26204210194195-3.94%148,70026億8066万-23.53%-1.54
12/25204215202203-0.98%120,60027億9064万-21.62%-1.6
12/22215221205205-6.82%205,90028億1813万-21.76%-1.61

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
7月期		627
11/2		244
3/16		20,844,300
11/2		+41.48%
5/23		-25.04%
12/20
最新199
2024/5/23		209,600-1%
201

年間値上がり率

2023/12/29 vs 2022/12/30
-38%（0.62倍）
2024/05/23 vs 2023/12/29
-6%（0.94倍）
過去安値
194円（2023/12/26）
3%（1.03倍）
199円（5/23）