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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,353 | 1,360 | 1,206 | 1,214 | -126 | -9.4% | 123,400 |
2019/05/17 | 1,344 | 1,379 | 1,334 | 1,340 | +29 | +2.2% | 108,600 |
2019/05/16 | 1,201 | 1,338 | 1,201 | 1,311 | +111 | +9.3% | 227,700 |
2019/05/15 | 1,215 | 1,225 | 1,188 | 1,200 | +2 | +0.2% | 93,900 |
2019/05/14 | 1,181 | 1,211 | 1,170 | 1,198 | +4 | +0.3% | 66,900 |
2019/05/13 | 1,205 | 1,217 | 1,192 | 1,194 | -12 | -1% | 67,200 |
2019/05/10 | 1,209 | 1,235 | 1,189 | 1,206 | +2 | +0.2% | 65,400 |
2019/05/09 | 1,228 | 1,256 | 1,204 | 1,204 | -32 | -2.6% | 48,900 |
2019/05/08 | 1,236 | 1,236 | 1,217 | 1,236 | -16 | -1.3% | 46,800 |
2019/05/07 | 1,260 | 1,275 | 1,250 | 1,252 | -9 | -0.7% | 51,800 |
2019/04/26 | 1,269 | 1,269 | 1,246 | 1,261 | ±0 | ±0% | 31,000 |
2019/04/25 | 1,250 | 1,265 | 1,240 | 1,261 | +11 | +0.9% | 46,200 |
2019/04/24 | 1,291 | 1,295 | 1,247 | 1,250 | -36 | -2.8% | 88,600 |
2019/04/23 | 1,284 | 1,300 | 1,280 | 1,286 | +2 | +0.2% | 23,800 |
1301~
1350
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