リニカルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,000 | 1,006 | 983 | 987 | -6 | -0.6% | 42,500 |
2020/02/20 | 1,010 | 1,016 | 992 | 993 | -6 | -0.6% | 55,100 |
2020/02/19 | 985 | 1,004 | 984 | 999 | +9 | +0.9% | 38,200 |
2020/02/18 | 1,010 | 1,010 | 973 | 990 | -26 | -2.6% | 72,700 |
2020/02/17 | 1,037 | 1,041 | 1,013 | 1,016 | -46 | -4.3% | 58,500 |
2020/02/14 | 1,076 | 1,076 | 1,053 | 1,062 | -19 | -1.8% | 39,300 |
2020/02/13 | 1,111 | 1,111 | 1,075 | 1,081 | -25 | -2.3% | 27,000 |
2020/02/12 | 1,102 | 1,115 | 1,091 | 1,106 | +4 | +0.4% | 36,900 |
2020/02/10 | 1,090 | 1,105 | 1,075 | 1,102 | +13 | +1.2% | 43,700 |
2020/02/07 | 1,088 | 1,097 | 1,075 | 1,089 | +2 | +0.2% | 52,200 |
2020/02/06 | 1,093 | 1,097 | 1,079 | 1,087 | +7 | +0.6% | 31,300 |
2020/02/05 | 1,060 | 1,088 | 1,060 | 1,080 | +23 | +2.2% | 52,800 |
2020/02/04 | 1,050 | 1,062 | 1,040 | 1,057 | +7 | +0.7% | 37,200 |
2020/02/03 | 1,030 | 1,054 | 1,030 | 1,050 | -33 | -3% | 60,700 |
2020/01/31 | 1,069 | 1,098 | 1,069 | 1,083 | +23 | +2.2% | 68,600 |
2020/01/30 | 1,074 | 1,101 | 1,046 | 1,060 | +1 | +0.1% | 73,800 |
2020/01/29 | 1,055 | 1,081 | 1,051 | 1,059 | +13 | +1.2% | 68,300 |
2020/01/28 | 1,036 | 1,060 | 1,025 | 1,046 | +10 | +1% | 69,300 |
2020/01/27 | 1,051 | 1,056 | 1,035 | 1,036 | -42 | -3.9% | 73,400 |
2020/01/24 | 1,098 | 1,098 | 1,070 | 1,078 | -23 | -2.1% | 62,300 |
2020/01/23 | 1,131 | 1,131 | 1,095 | 1,101 | -30 | -2.7% | 64,700 |
2020/01/22 | 1,150 | 1,150 | 1,120 | 1,131 | -21 | -1.8% | 88,400 |
2020/01/21 | 1,168 | 1,187 | 1,151 | 1,152 | -25 | -2.1% | 79,400 |
2020/01/20 | 1,188 | 1,198 | 1,175 | 1,177 | +6 | +0.5% | 52,700 |
2020/01/17 | 1,137 | 1,173 | 1,126 | 1,171 | +30 | +2.6% | 92,300 |
2020/01/16 | 1,138 | 1,153 | 1,126 | 1,141 | +18 | +1.6% | 74,600 |
2020/01/15 | 1,146 | 1,146 | 1,115 | 1,123 | -23 | -2% | 79,900 |
2020/01/14 | 1,155 | 1,160 | 1,129 | 1,146 | +13 | +1.1% | 133,600 |
2020/01/10 | 1,100 | 1,141 | 1,085 | 1,133 | +57 | +5.3% | 155,600 |
2020/01/09 | 1,088 | 1,112 | 1,075 | 1,076 | +12 | +1.1% | 82,700 |
2020/01/08 | 1,094 | 1,094 | 1,042 | 1,064 | -35 | -3.2% | 95,400 |
2020/01/07 | 1,077 | 1,105 | 1,077 | 1,099 | +38 | +3.6% | 77,800 |
2020/01/06 | 1,116 | 1,116 | 1,052 | 1,061 | -62 | -5.5% | 131,600 |
2019/12/30 | 1,130 | 1,130 | 1,102 | 1,123 | +14 | +1.3% | 43,300 |
2019/12/27 | 1,085 | 1,109 | 1,085 | 1,109 | +14 | +1.3% | 35,600 |
2019/12/26 | 1,094 | 1,095 | 1,070 | 1,095 | +27 | +2.5% | 43,000 |
2019/12/25 | 1,112 | 1,112 | 1,067 | 1,068 | -31 | -2.8% | 23,100 |
2019/12/24 | 1,083 | 1,102 | 1,075 | 1,099 | +13 | +1.2% | 40,900 |
2019/12/23 | 1,105 | 1,112 | 1,086 | 1,086 | -27 | -2.4% | 35,600 |
2019/12/20 | 1,110 | 1,132 | 1,103 | 1,113 | +4 | +0.4% | 37,800 |
2019/12/19 | 1,130 | 1,139 | 1,105 | 1,109 | -21 | -1.9% | 39,000 |
2019/12/18 | 1,164 | 1,179 | 1,114 | 1,130 | -28 | -2.4% | 52,700 |
2019/12/17 | 1,139 | 1,160 | 1,129 | 1,158 | +14 | +1.2% | 58,900 |
2019/12/16 | 1,182 | 1,182 | 1,142 | 1,144 | -38 | -3.2% | 80,000 |
2019/12/13 | 1,222 | 1,223 | 1,176 | 1,182 | -18 | -1.5% | 84,700 |
2019/12/12 | 1,210 | 1,216 | 1,182 | 1,200 | -12 | -1% | 77,200 |
2019/12/11 | 1,237 | 1,263 | 1,206 | 1,212 | -23 | -1.9% | 95,300 |
2019/12/10 | 1,190 | 1,245 | 1,190 | 1,235 | +45 | +3.8% | 149,800 |
2019/12/09 | 1,185 | 1,227 | 1,182 | 1,190 | +13 | +1.1% | 107,500 |
2019/12/06 | 1,164 | 1,193 | 1,154 | 1,177 | +7 | +0.6% | 73,700 |
1151~
1200
件表示中 / 3918件
類似銘柄と比較する
現在ご覧いただいている「リニカル」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 |
---|---|---|---|---|---|---|---|---|
リニカル | 36,400円 | +2.9% | +32.5% | 4.40% | 11.80倍 | 1.00倍 |
|
新薬の治験支援(CRO)専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
WDBココ | 383,500円 | +9.1% | -17.5% | 2.09% | 13.12倍 | 2.59倍 |
|
WDBHD傘下のCRO(医薬品開発受託機関)。医薬品市販後の安全性情報管理業務が主軸 |
ジャパニアス | 226,800円 | +19.4% | +25.0% | 4.19% | 11.69倍 | 3.25倍 |
|
IT人材派遣でSIや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
ブランジスタ | 61,300円 | +5.8% | +49.8% | 0.00% | 14.29倍 | 3.73倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
白洋舎 | 227,700円 | -0.9% | 0.0% | 2.20% | 5.40倍 | 0.94倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
市場注目の銘柄
チャート関連のコラム