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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 2,368 | 2,482 | 2,338 | 2,453 | +82 | +3.5% | 130,500 |
2018/06/26 | 2,327 | 2,405 | 2,285 | 2,371 | +6 | +0.3% | 107,000 |
2018/06/25 | 2,385 | 2,422 | 2,341 | 2,365 | -21 | -0.9% | 122,400 |
2018/06/22 | 2,257 | 2,390 | 2,257 | 2,386 | +106 | +4.6% | 118,500 |
2018/06/21 | 2,208 | 2,335 | 2,208 | 2,280 | +91 | +4.2% | 122,000 |
2018/06/20 | 2,174 | 2,196 | 2,132 | 2,189 | +2 | +0.1% | 47,000 |
2018/06/19 | 2,200 | 2,229 | 2,130 | 2,187 | -39 | -1.8% | 52,400 |
2018/06/18 | 2,230 | 2,262 | 2,193 | 2,226 | -12 | -0.5% | 55,100 |
2018/06/15 | 2,238 | 2,280 | 2,206 | 2,238 | ±0 | ±0% | 62,200 |
2018/06/14 | 2,279 | 2,316 | 2,210 | 2,238 | -41 | -1.8% | 117,400 |
2018/06/13 | 2,249 | 2,305 | 2,242 | 2,279 | +46 | +2.1% | 150,900 |
2018/06/12 | 2,210 | 2,250 | 2,150 | 2,233 | +22 | +1% | 89,000 |
2018/06/11 | 2,155 | 2,246 | 2,134 | 2,211 | +41 | +1.9% | 124,400 |
2018/06/08 | 2,091 | 2,194 | 2,081 | 2,170 | +73 | +3.5% | 106,900 |
2018/06/07 | 2,100 | 2,150 | 2,071 | 2,097 | +8 | +0.4% | 56,300 |
2018/06/06 | 2,034 | 2,111 | 2,008 | 2,089 | +13 | +0.6% | 99,300 |
2018/06/05 | 2,197 | 2,197 | 2,020 | 2,076 | -152 | -6.8% | 172,400 |
2018/06/04 | 2,112 | 2,250 | 2,109 | 2,228 | +131 | +6.2% | 210,200 |
2018/06/01 | 2,125 | 2,125 | 2,016 | 2,097 | -34 | -1.6% | 86,300 |
2018/05/31 | 1,961 | 2,145 | 1,961 | 2,131 | +170 | +8.7% | 166,900 |
2018/05/30 | 1,942 | 2,047 | 1,942 | 1,961 | -14 | -0.7% | 90,900 |
2018/05/29 | 1,970 | 1,988 | 1,932 | 1,975 | -10 | -0.5% | 53,200 |
2018/05/28 | 1,974 | 1,990 | 1,959 | 1,985 | +9 | +0.5% | 19,600 |
2018/05/25 | 1,971 | 2,005 | 1,921 | 1,976 | -45 | -2.2% | 92,700 |
2018/05/24 | 2,050 | 2,121 | 2,001 | 2,021 | +7 | +0.3% | 54,100 |
2018/05/23 | 2,011 | 2,082 | 2,005 | 2,014 | -23 | -1.1% | 75,800 |
2018/05/22 | 2,079 | 2,108 | 2,035 | 2,037 | -61 | -2.9% | 76,600 |
2018/05/21 | 2,065 | 2,165 | 2,065 | 2,098 | +17 | +0.8% | 94,500 |
2018/05/18 | 2,098 | 2,147 | 2,028 | 2,081 | -20 | -1% | 219,500 |
2018/05/17 | 2,050 | 2,125 | 2,020 | 2,101 | +131 | +6.6% | 256,700 |
2018/05/16 | 1,792 | 1,994 | 1,721 | 1,970 | +138 | +7.5% | 192,600 |
2018/05/15 | 1,874 | 1,880 | 1,796 | 1,832 | -46 | -2.4% | 104,300 |
2018/05/14 | 1,769 | 1,888 | 1,769 | 1,878 | +83 | +4.6% | 76,400 |
2018/05/11 | 1,751 | 1,796 | 1,750 | 1,795 | +27 | +1.5% | 40,300 |
2018/05/10 | 1,791 | 1,814 | 1,760 | 1,768 | -21 | -1.2% | 28,600 |
2018/05/09 | 1,822 | 1,839 | 1,777 | 1,789 | -38 | -2.1% | 39,700 |
1551~
1600
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