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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,277 | 1,293 | 1,268 | 1,284 | +7 | +0.5% | 16,900 |
2019/04/19 | 1,278 | 1,301 | 1,271 | 1,277 | +17 | +1.3% | 25,800 |
2019/04/18 | 1,303 | 1,304 | 1,253 | 1,260 | -40 | -3.1% | 50,000 |
2019/04/17 | 1,300 | 1,312 | 1,289 | 1,300 | +5 | +0.4% | 46,300 |
2019/04/16 | 1,304 | 1,306 | 1,292 | 1,295 | -9 | -0.7% | 35,600 |
2019/04/15 | 1,287 | 1,306 | 1,287 | 1,304 | +24 | +1.9% | 57,700 |
2019/04/12 | 1,302 | 1,302 | 1,277 | 1,280 | -21 | -1.6% | 36,900 |
2019/04/11 | 1,300 | 1,314 | 1,286 | 1,301 | +6 | +0.5% | 57,300 |
2019/04/10 | 1,298 | 1,299 | 1,277 | 1,295 | -3 | -0.2% | 52,000 |
2019/04/09 | 1,309 | 1,329 | 1,293 | 1,298 | -4 | -0.3% | 123,100 |
2019/04/08 | 1,310 | 1,327 | 1,297 | 1,302 | -12 | -0.9% | 101,800 |
2019/04/05 | 1,309 | 1,340 | 1,300 | 1,314 | +13 | +1% | 64,800 |
2019/04/04 | 1,300 | 1,318 | 1,293 | 1,301 | -4 | -0.3% | 117,900 |
2019/04/03 | 1,337 | 1,345 | 1,294 | 1,305 | -35 | -2.6% | 87,200 |
2019/04/02 | 1,379 | 1,380 | 1,331 | 1,340 | -26 | -1.9% | 47,400 |
2019/04/01 | 1,370 | 1,383 | 1,365 | 1,366 | +5 | +0.4% | 57,200 |
2019/03/29 | 1,376 | 1,383 | 1,351 | 1,361 | -4 | -0.3% | 32,300 |
2019/03/28 | 1,370 | 1,379 | 1,355 | 1,365 | -5 | -0.4% | 49,500 |
2019/03/27 | 1,405 | 1,425 | 1,363 | 1,370 | -26 | -1.9% | 113,900 |
2019/03/26 | 1,391 | 1,415 | 1,373 | 1,396 | +2 | +0.1% | 105,800 |
2019/03/25 | 1,450 | 1,451 | 1,391 | 1,394 | -73 | -5% | 72,200 |
2019/03/22 | 1,504 | 1,508 | 1,460 | 1,467 | -48 | -3.2% | 116,100 |
2019/03/20 | 1,549 | 1,549 | 1,491 | 1,515 | -15 | -1% | 88,100 |
2019/03/19 | 1,507 | 1,547 | 1,490 | 1,530 | +9 | +0.6% | 39,800 |
2019/03/18 | 1,530 | 1,545 | 1,492 | 1,521 | +9 | +0.6% | 73,400 |
2019/03/15 | 1,501 | 1,538 | 1,491 | 1,512 | +12 | +0.8% | 91,900 |
2019/03/14 | 1,550 | 1,550 | 1,484 | 1,500 | -66 | -4.2% | 71,800 |
2019/03/13 | 1,574 | 1,621 | 1,561 | 1,566 | -20 | -1.3% | 25,900 |
2019/03/12 | 1,509 | 1,589 | 1,509 | 1,586 | +94 | +6.3% | 50,200 |
2019/03/11 | 1,506 | 1,510 | 1,457 | 1,492 | -23 | -1.5% | 26,700 |
2019/03/08 | 1,572 | 1,574 | 1,510 | 1,515 | -81 | -5.1% | 71,700 |
2019/03/07 | 1,610 | 1,617 | 1,570 | 1,596 | -26 | -1.6% | 43,700 |
2019/03/06 | 1,623 | 1,644 | 1,606 | 1,622 | -6 | -0.4% | 22,500 |
2019/03/05 | 1,634 | 1,643 | 1,595 | 1,628 | -17 | -1% | 19,400 |
2019/03/04 | 1,660 | 1,680 | 1,630 | 1,645 | +3 | +0.2% | 15,400 |
2019/03/01 | 1,628 | 1,680 | 1,624 | 1,642 | -9 | -0.5% | 22,800 |
2019/02/28 | 1,651 | 1,653 | 1,613 | 1,651 | -12 | -0.7% | 34,000 |
2019/02/27 | 1,659 | 1,682 | 1,648 | 1,663 | -12 | -0.7% | 35,900 |
2019/02/26 | 1,721 | 1,721 | 1,661 | 1,675 | -45 | -2.6% | 23,800 |
2019/02/25 | 1,723 | 1,742 | 1,704 | 1,720 | -4 | -0.2% | 19,700 |
2019/02/22 | 1,705 | 1,738 | 1,690 | 1,724 | +14 | +0.8% | 34,800 |
2019/02/21 | 1,716 | 1,755 | 1,683 | 1,710 | -22 | -1.3% | 88,500 |
2019/02/20 | 1,728 | 1,754 | 1,685 | 1,732 | +4 | +0.2% | 81,800 |
2019/02/19 | 1,692 | 1,742 | 1,660 | 1,728 | +1 | +0.1% | 70,600 |
2019/02/18 | 1,700 | 1,789 | 1,657 | 1,727 | +24 | +1.4% | 146,300 |
2019/02/15 | 1,410 | 1,737 | 1,395 | 1,703 | +263 | +18.3% | 314,800 |
2019/02/14 | 1,413 | 1,460 | 1,413 | 1,440 | +17 | +1.2% | 25,900 |
2019/02/13 | 1,414 | 1,434 | 1,397 | 1,423 | +23 | +1.6% | 26,600 |
2019/02/12 | 1,390 | 1,417 | 1,381 | 1,400 | +19 | +1.4% | 22,600 |
2019/02/08 | 1,406 | 1,406 | 1,370 | 1,381 | -27 | -1.9% | 17,900 |
1351~
1400
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