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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,685 | 1,719 | 1,635 | 1,663 | -39 | -2.3% | 166,500 |
2018/09/05 | 1,709 | 1,747 | 1,696 | 1,702 | -7 | -0.4% | 150,600 |
2018/09/04 | 1,701 | 1,725 | 1,686 | 1,709 | +21 | +1.2% | 98,600 |
2018/09/03 | 1,722 | 1,737 | 1,679 | 1,688 | -29 | -1.7% | 113,500 |
2018/08/31 | 1,726 | 1,763 | 1,709 | 1,717 | -69 | -3.9% | 173,800 |
2018/08/30 | 1,716 | 1,789 | 1,703 | 1,786 | +95 | +5.6% | 179,100 |
2018/08/29 | 1,691 | 1,712 | 1,676 | 1,691 | -14 | -0.8% | 91,200 |
2018/08/28 | 1,708 | 1,761 | 1,689 | 1,705 | +13 | +0.8% | 234,900 |
2018/08/27 | 1,650 | 1,693 | 1,615 | 1,692 | +31 | +1.9% | 201,700 |
2018/08/24 | 1,658 | 1,688 | 1,614 | 1,661 | -21 | -1.2% | 241,400 |
2018/08/23 | 1,605 | 1,694 | 1,573 | 1,682 | +61 | +3.8% | 279,900 |
2018/08/22 | 1,585 | 1,645 | 1,554 | 1,621 | +34 | +2.1% | 139,600 |
2018/08/21 | 1,591 | 1,600 | 1,545 | 1,587 | -22 | -1.4% | 160,700 |
2018/08/20 | 1,665 | 1,679 | 1,590 | 1,609 | -21 | -1.3% | 213,800 |
2018/08/17 | 1,666 | 1,686 | 1,622 | 1,630 | -1 | -0.1% | 299,300 |
2018/08/16 | 1,937 | 1,937 | 1,616 | 1,631 | -345 | -17.5% | 568,200 |
2018/08/15 | 1,976 | 1,977 | 1,976 | 1,976 | -500 | -20.2% | 124,600 |
2018/08/14 | 2,343 | 2,487 | 2,343 | 2,476 | +144 | +6.2% | 58,700 |
2018/08/13 | 2,427 | 2,427 | 2,330 | 2,332 | -128 | -5.2% | 53,600 |
2018/08/10 | 2,454 | 2,523 | 2,448 | 2,460 | +12 | +0.5% | 62,100 |
2018/08/09 | 2,464 | 2,476 | 2,434 | 2,448 | -18 | -0.7% | 37,500 |
2018/08/08 | 2,487 | 2,512 | 2,464 | 2,466 | +29 | +1.2% | 51,000 |
2018/08/07 | 2,459 | 2,459 | 2,388 | 2,437 | -38 | -1.5% | 83,000 |
2018/08/06 | 2,450 | 2,545 | 2,431 | 2,475 | +36 | +1.5% | 57,100 |
2018/08/03 | 2,479 | 2,506 | 2,413 | 2,439 | -39 | -1.6% | 62,300 |
2018/08/02 | 2,524 | 2,570 | 2,473 | 2,478 | -33 | -1.3% | 64,900 |
2018/08/01 | 2,526 | 2,558 | 2,482 | 2,511 | +29 | +1.2% | 56,400 |
2018/07/31 | 2,463 | 2,518 | 2,441 | 2,482 | -3 | -0.1% | 53,100 |
2018/07/30 | 2,485 | 2,541 | 2,485 | 2,485 | -11 | -0.4% | 54,600 |
2018/07/27 | 2,570 | 2,570 | 2,466 | 2,496 | -54 | -2.1% | 78,100 |
2018/07/26 | 2,491 | 2,580 | 2,478 | 2,550 | +83 | +3.4% | 83,800 |
2018/07/25 | 2,457 | 2,472 | 2,421 | 2,467 | +16 | +0.7% | 40,400 |
2018/07/24 | 2,501 | 2,521 | 2,445 | 2,451 | -61 | -2.4% | 57,300 |
2018/07/23 | 2,507 | 2,555 | 2,486 | 2,512 | -12 | -0.5% | 42,500 |
2018/07/20 | 2,500 | 2,569 | 2,487 | 2,524 | -2 | -0.1% | 56,800 |
2018/07/19 | 2,549 | 2,550 | 2,473 | 2,526 | -21 | -0.8% | 97,000 |
2018/07/18 | 2,354 | 2,584 | 2,354 | 2,547 | +195 | +8.3% | 201,400 |
2018/07/17 | 2,385 | 2,449 | 2,342 | 2,352 | -9 | -0.4% | 84,700 |
2018/07/13 | 2,259 | 2,378 | 2,257 | 2,361 | +103 | +4.6% | 62,700 |
2018/07/12 | 2,217 | 2,320 | 2,215 | 2,258 | +43 | +1.9% | 73,500 |
2018/07/11 | 2,188 | 2,239 | 2,163 | 2,215 | -6 | -0.3% | 53,000 |
2018/07/10 | 2,335 | 2,338 | 2,213 | 2,221 | -109 | -4.7% | 100,600 |
2018/07/09 | 2,312 | 2,355 | 2,248 | 2,330 | +68 | +3% | 82,900 |
2018/07/06 | 2,177 | 2,280 | 2,172 | 2,262 | +87 | +4% | 68,000 |
2018/07/05 | 2,278 | 2,296 | 2,150 | 2,175 | -121 | -5.3% | 80,100 |
2018/07/04 | 2,326 | 2,346 | 2,278 | 2,296 | -39 | -1.7% | 59,800 |
2018/07/03 | 2,368 | 2,478 | 2,308 | 2,335 | -24 | -1% | 99,700 |
2018/07/02 | 2,480 | 2,480 | 2,354 | 2,359 | -129 | -5.2% | 67,900 |
2018/06/29 | 2,480 | 2,548 | 2,416 | 2,488 | -12 | -0.5% | 107,900 |
2018/06/28 | 2,488 | 2,540 | 2,392 | 2,500 | +47 | +1.9% | 178,000 |
1501~
1550
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