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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 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 |
2018/12/11 | 1,584 | 1,605 | 1,538 | 1,544 | -31 | -2% | 52,700 |
2018/12/10 | 1,611 | 1,638 | 1,564 | 1,575 | -54 | -3.3% | 63,000 |
2018/12/07 | 1,650 | 1,675 | 1,610 | 1,629 | +8 | +0.5% | 60,000 |
2018/12/06 | 1,691 | 1,691 | 1,596 | 1,621 | -92 | -5.4% | 71,100 |
2018/12/05 | 1,665 | 1,722 | 1,650 | 1,713 | +19 | +1.1% | 33,900 |
2018/12/04 | 1,779 | 1,779 | 1,677 | 1,694 | -45 | -2.6% | 77,700 |
2018/12/03 | 1,700 | 1,776 | 1,687 | 1,739 | +123 | +7.6% | 131,000 |
2018/11/30 | 1,608 | 1,627 | 1,573 | 1,616 | +88 | +5.8% | 72,500 |
2018/11/29 | 1,530 | 1,561 | 1,517 | 1,528 | +1 | +0.1% | 39,100 |
2018/11/28 | 1,500 | 1,567 | 1,500 | 1,527 | +27 | +1.8% | 58,900 |
2018/11/27 | 1,512 | 1,521 | 1,475 | 1,500 | -2 | -0.1% | 36,100 |
2018/11/26 | 1,479 | 1,511 | 1,452 | 1,502 | +25 | +1.7% | 41,500 |
2018/11/22 | 1,477 | 1,478 | 1,436 | 1,477 | +29 | +2% | 37,300 |
2018/11/21 | 1,449 | 1,471 | 1,426 | 1,448 | -30 | -2% | 65,300 |
1401~
1450
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