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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,437 | 1,441 | 1,399 | 1,408 | -36 | -2.5% | 19,400 |
2019/02/06 | 1,455 | 1,465 | 1,420 | 1,444 | -4 | -0.3% | 26,500 |
2019/02/05 | 1,455 | 1,463 | 1,428 | 1,448 | +23 | +1.6% | 29,800 |
2019/02/04 | 1,406 | 1,439 | 1,399 | 1,425 | +44 | +3.2% | 28,900 |
2019/02/01 | 1,393 | 1,393 | 1,369 | 1,381 | -7 | -0.5% | 19,000 |
2019/01/31 | 1,364 | 1,405 | 1,364 | 1,388 | +39 | +2.9% | 21,800 |
2019/01/30 | 1,407 | 1,412 | 1,347 | 1,349 | -68 | -4.8% | 42,500 |
2019/01/29 | 1,389 | 1,422 | 1,379 | 1,417 | +31 | +2.2% | 22,200 |
2019/01/28 | 1,394 | 1,415 | 1,384 | 1,386 | +2 | +0.1% | 20,700 |
2019/01/25 | 1,443 | 1,443 | 1,379 | 1,384 | -19 | -1.4% | 35,000 |
2019/01/24 | 1,411 | 1,432 | 1,400 | 1,403 | -19 | -1.3% | 27,700 |
2019/01/23 | 1,434 | 1,451 | 1,416 | 1,422 | -40 | -2.7% | 31,900 |
2019/01/22 | 1,503 | 1,503 | 1,445 | 1,462 | -41 | -2.7% | 28,300 |
2019/01/21 | 1,519 | 1,537 | 1,477 | 1,503 | -7 | -0.5% | 46,700 |
2019/01/18 | 1,529 | 1,530 | 1,497 | 1,510 | -17 | -1.1% | 36,600 |
2019/01/17 | 1,478 | 1,532 | 1,469 | 1,527 | +60 | +4.1% | 60,100 |
2019/01/16 | 1,438 | 1,483 | 1,415 | 1,467 | +45 | +3.2% | 62,700 |
2019/01/15 | 1,346 | 1,428 | 1,346 | 1,422 | +46 | +3.3% | 40,500 |
2019/01/11 | 1,370 | 1,394 | 1,350 | 1,376 | +22 | +1.6% | 48,700 |
2019/01/10 | 1,378 | 1,394 | 1,354 | 1,354 | -15 | -1.1% | 47,500 |
2019/01/09 | 1,358 | 1,399 | 1,358 | 1,369 | +9 | +0.7% | 39,000 |
2019/01/08 | 1,334 | 1,378 | 1,314 | 1,360 | +56 | +4.3% | 43,100 |
2019/01/07 | 1,290 | 1,333 | 1,283 | 1,304 | +60 | +4.8% | 49,000 |
2019/01/04 | 1,239 | 1,247 | 1,189 | 1,244 | -48 | -3.7% | 91,900 |
2018/12/28 | 1,313 | 1,317 | 1,277 | 1,292 | -33 | -2.5% | 46,400 |
2018/12/27 | 1,324 | 1,346 | 1,268 | 1,325 | +121 | +10% | 63,400 |
2018/12/26 | 1,215 | 1,240 | 1,178 | 1,204 | +5 | +0.4% | 124,300 |
2018/12/25 | 1,215 | 1,268 | 1,198 | 1,199 | -103 | -7.9% | 101,100 |
2018/12/21 | 1,338 | 1,364 | 1,296 | 1,302 | -71 | -5.2% | 124,200 |
2018/12/20 | 1,460 | 1,463 | 1,370 | 1,373 | -127 | -8.5% | 60,400 |
2018/12/19 | 1,500 | 1,527 | 1,481 | 1,500 | ±0 | ±0% | 63,700 |
2018/12/18 | 1,545 | 1,563 | 1,500 | 1,500 | -85 | -5.4% | 70,000 |
2018/12/17 | 1,579 | 1,601 | 1,544 | 1,585 | -12 | -0.8% | 38,800 |
2018/12/14 | 1,634 | 1,662 | 1,586 | 1,597 | -37 | -2.3% | 55,500 |
2018/12/13 | 1,599 | 1,655 | 1,599 | 1,634 | +28 | +1.7% | 55,400 |
2018/12/12 | 1,535 | 1,616 | 1,535 | 1,606 | +62 | +4% | 37,700 |
1401~
1450
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