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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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