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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 660 | 725 | 650 | 713 | +47 | +7.1% | 102,000 |
2020/03/16 | 672 | 709 | 666 | 666 | -5 | -0.7% | 63,000 |
2020/03/13 | 649 | 698 | 618 | 671 | -31 | -4.4% | 100,800 |
2020/03/12 | 712 | 733 | 687 | 702 | -37 | -5% | 108,800 |
2020/03/11 | 798 | 808 | 739 | 739 | -58 | -7.3% | 63,100 |
2020/03/10 | 742 | 804 | 705 | 797 | +16 | +2% | 125,200 |
2020/03/09 | 828 | 834 | 771 | 781 | -68 | -8% | 69,300 |
2020/03/06 | 882 | 882 | 848 | 849 | -40 | -4.5% | 35,500 |
2020/03/05 | 916 | 916 | 886 | 889 | +3 | +0.3% | 29,900 |
2020/03/04 | 860 | 891 | 850 | 886 | +5 | +0.6% | 44,900 |
2020/03/03 | 930 | 933 | 881 | 881 | -25 | -2.8% | 65,400 |
2020/03/02 | 845 | 920 | 838 | 906 | +56 | +6.6% | 76,400 |
2020/02/28 | 873 | 886 | 846 | 850 | -58 | -6.4% | 139,100 |
2020/02/27 | 976 | 976 | 907 | 908 | -37 | -3.9% | 75,400 |
2020/02/26 | 935 | 949 | 915 | 945 | -1 | -0.1% | 63,900 |
2020/02/25 | 937 | 966 | 932 | 946 | -41 | -4.2% | 73,300 |
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 |
1151~
1200
件表示中 / 3934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 | 34,000円 | -6.8% | -67.3% | 4.71% | 51.21倍 | 1.04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 | 356,500円 | +9.1% | -17.5% | 2.24% | 12.19倍 | 2.23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 |
アスカネット | 48,200円 | +9.7% | +13.1% | 1.45% | 24.02倍 | 1.26倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
グラッドキュ | 99,100円 | +0.1% | - | 0.00% | - | 6.38倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったSaaSとネット広告代理が事業柱 |
伊豆SR | 45,200円 | +18.3% | +20.5% | 2.21% | 11.14倍 | 1.61倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
市場注目の銘柄
チャート関連のコラム