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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,051 | 1,057 | 1,026 | 1,042 | -6 | -0.6% | 78,700 |
2019/07/29 | 1,026 | 1,048 | 1,021 | 1,048 | +19 | +1.8% | 79,600 |
2019/07/26 | 1,021 | 1,031 | 1,013 | 1,029 | +8 | +0.8% | 59,800 |
2019/07/25 | 1,014 | 1,031 | 999 | 1,021 | +12 | +1.2% | 77,000 |
2019/07/24 | 1,001 | 1,011 | 994 | 1,009 | +10 | +1% | 67,500 |
2019/07/23 | 1,003 | 1,018 | 997 | 999 | +3 | +0.3% | 51,600 |
2019/07/22 | 994 | 1,001 | 972 | 996 | -1 | -0.1% | 71,500 |
2019/07/19 | 986 | 1,002 | 984 | 997 | +22 | +2.3% | 73,100 |
2019/07/18 | 997 | 1,004 | 974 | 975 | -22 | -2.2% | 84,800 |
2019/07/17 | 1,014 | 1,014 | 996 | 997 | -21 | -2.1% | 95,600 |
2019/07/16 | 1,031 | 1,031 | 1,007 | 1,018 | -13 | -1.3% | 66,500 |
2019/07/12 | 1,070 | 1,073 | 1,030 | 1,031 | -33 | -3.1% | 65,900 |
2019/07/11 | 1,041 | 1,065 | 1,041 | 1,064 | +25 | +2.4% | 43,500 |
2019/07/10 | 1,026 | 1,046 | 1,015 | 1,039 | +13 | +1.3% | 64,300 |
2019/07/09 | 1,078 | 1,078 | 1,022 | 1,026 | -38 | -3.6% | 89,400 |
2019/07/08 | 1,082 | 1,082 | 1,046 | 1,064 | -8 | -0.7% | 118,100 |
2019/07/05 | 1,046 | 1,077 | 1,040 | 1,072 | +37 | +3.6% | 92,600 |
2019/07/04 | 1,010 | 1,047 | 1,001 | 1,035 | +31 | +3.1% | 136,000 |
2019/07/03 | 1,006 | 1,010 | 991 | 1,004 | +5 | +0.5% | 137,700 |
2019/07/02 | 999 | 1,002 | 981 | 999 | -1 | -0.1% | 87,600 |
2019/07/01 | 1,000 | 1,005 | 989 | 1,000 | +4 | +0.4% | 118,100 |
2019/06/28 | 1,000 | 1,002 | 992 | 996 | +7 | +0.7% | 76,100 |
2019/06/27 | 959 | 992 | 953 | 989 | +31 | +3.2% | 103,800 |
2019/06/26 | 979 | 981 | 953 | 958 | -26 | -2.6% | 144,600 |
2019/06/25 | 999 | 1,001 | 980 | 984 | -7 | -0.7% | 114,100 |
2019/06/24 | 1,004 | 1,004 | 990 | 991 | -10 | -1% | 35,000 |
2019/06/21 | 1,018 | 1,018 | 995 | 1,001 | -12 | -1.2% | 83,300 |
2019/06/20 | 1,026 | 1,034 | 998 | 1,013 | -2 | -0.2% | 137,100 |
2019/06/19 | 1,010 | 1,022 | 990 | 1,015 | +11 | +1.1% | 157,600 |
2019/06/18 | 1,045 | 1,053 | 1,004 | 1,004 | -41 | -3.9% | 135,500 |
2019/06/17 | 1,075 | 1,077 | 1,041 | 1,045 | -35 | -3.2% | 67,500 |
2019/06/14 | 1,082 | 1,094 | 1,072 | 1,080 | -5 | -0.5% | 35,600 |
2019/06/13 | 1,105 | 1,108 | 1,081 | 1,085 | -22 | -2% | 51,800 |
2019/06/12 | 1,105 | 1,144 | 1,105 | 1,107 | -6 | -0.5% | 49,800 |
2019/06/11 | 1,115 | 1,119 | 1,095 | 1,113 | -3 | -0.3% | 56,600 |
2019/06/10 | 1,102 | 1,121 | 1,094 | 1,116 | +18 | +1.6% | 58,100 |
2019/06/07 | 1,098 | 1,104 | 1,073 | 1,098 | +7 | +0.6% | 51,100 |
2019/06/06 | 1,108 | 1,108 | 1,088 | 1,091 | -16 | -1.4% | 37,200 |
2019/06/05 | 1,109 | 1,129 | 1,096 | 1,107 | +11 | +1% | 71,300 |
2019/06/04 | 1,103 | 1,115 | 1,067 | 1,096 | -7 | -0.6% | 109,200 |
2019/06/03 | 1,146 | 1,146 | 1,101 | 1,103 | -73 | -6.2% | 87,600 |
2019/05/31 | 1,187 | 1,191 | 1,172 | 1,176 | -20 | -1.7% | 77,100 |
2019/05/30 | 1,186 | 1,200 | 1,178 | 1,196 | -2 | -0.2% | 37,100 |
2019/05/29 | 1,199 | 1,207 | 1,180 | 1,198 | -15 | -1.2% | 45,700 |
2019/05/28 | 1,211 | 1,230 | 1,210 | 1,213 | +2 | +0.2% | 38,000 |
2019/05/27 | 1,221 | 1,231 | 1,205 | 1,211 | -3 | -0.2% | 17,000 |
2019/05/24 | 1,196 | 1,214 | 1,178 | 1,214 | +11 | +0.9% | 41,400 |
2019/05/23 | 1,200 | 1,215 | 1,198 | 1,203 | +1 | +0.1% | 38,600 |
2019/05/22 | 1,222 | 1,243 | 1,201 | 1,202 | -19 | -1.6% | 62,800 |
2019/05/21 | 1,227 | 1,229 | 1,204 | 1,221 | +7 | +0.6% | 77,300 |
1301~
1350
件表示中 / 3932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 | 34,600円 | -6.8% | -67.3% | 4.62% | 52.11倍 | 1.06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 |
ウエスコHD | 60,100円 | +1.9% | -8.3% | 3.66% | 12.63倍 | 0.53倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。14年持株会社化 |
WDBココ | 357,000円 | +9.1% | -17.5% | 2.24% | 12.21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 |
サニーサイド | 55,700円 | +3.3% | +10.6% | 3.95% | 8.66倍 | 2.09倍 |
|
企業PRや販促支援(SP)主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
伊豆SR | 45,600円 | +18.3% | +20.5% | 2.19% | 11.23倍 | 1.62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