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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,840 | 1,862 | 1,803 | 1,827 | -25 | -1.3% | 43,800 |
2018/05/07 | 1,820 | 1,868 | 1,790 | 1,852 | +26 | +1.4% | 38,300 |
2018/05/02 | 1,780 | 1,839 | 1,777 | 1,826 | +52 | +2.9% | 29,900 |
2018/05/01 | 1,773 | 1,784 | 1,748 | 1,774 | -20 | -1.1% | 33,600 |
2018/04/27 | 1,757 | 1,801 | 1,754 | 1,794 | +37 | +2.1% | 42,300 |
2018/04/26 | 1,806 | 1,808 | 1,743 | 1,757 | -50 | -2.8% | 52,500 |
2018/04/25 | 1,778 | 1,878 | 1,778 | 1,807 | +14 | +0.8% | 100,600 |
2018/04/24 | 1,748 | 1,831 | 1,748 | 1,793 | +50 | +2.9% | 71,800 |
2018/04/23 | 1,740 | 1,763 | 1,716 | 1,743 | -14 | -0.8% | 28,100 |
2018/04/20 | 1,726 | 1,780 | 1,721 | 1,757 | +7 | +0.4% | 22,900 |
2018/04/19 | 1,799 | 1,809 | 1,739 | 1,750 | -52 | -2.9% | 38,700 |
2018/04/18 | 1,789 | 1,837 | 1,789 | 1,802 | +22 | +1.2% | 38,600 |
2018/04/17 | 1,779 | 1,796 | 1,740 | 1,780 | -17 | -0.9% | 49,700 |
2018/04/16 | 1,836 | 1,840 | 1,792 | 1,797 | -40 | -2.2% | 37,100 |
2018/04/13 | 1,837 | 1,859 | 1,812 | 1,837 | -7 | -0.4% | 44,200 |
2018/04/12 | 1,831 | 1,894 | 1,831 | 1,844 | +20 | +1.1% | 73,100 |
2018/04/11 | 1,906 | 1,908 | 1,817 | 1,824 | -76 | -4% | 61,300 |
2018/04/10 | 1,926 | 1,927 | 1,875 | 1,900 | -27 | -1.4% | 97,800 |
2018/04/09 | 1,970 | 1,984 | 1,905 | 1,927 | -72 | -3.6% | 93,500 |
2018/04/06 | 1,938 | 2,047 | 1,938 | 1,999 | +59 | +3% | 110,800 |
2018/04/05 | 1,974 | 2,010 | 1,938 | 1,940 | -20 | -1% | 64,600 |
2018/04/04 | 2,017 | 2,038 | 1,953 | 1,960 | -75 | -3.7% | 77,700 |
2018/04/03 | 1,918 | 2,080 | 1,918 | 2,035 | +98 | +5.1% | 167,000 |
2018/04/02 | 1,960 | 2,043 | 1,937 | 1,937 | -60 | -3% | 146,400 |
2018/03/30 | 2,076 | 2,090 | 1,974 | 1,997 | -79 | -3.8% | 166,800 |
2018/03/29 | 2,094 | 2,136 | 1,973 | 2,076 | +11 | +0.5% | 359,000 |
2018/03/28 | 1,800 | 2,071 | 1,800 | 2,065 | +289 | +16.3% | 659,700 |
2018/03/27 | 1,718 | 1,812 | 1,705 | 1,776 | +87 | +5.2% | 184,000 |
2018/03/26 | 1,637 | 1,700 | 1,565 | 1,689 | +37 | +2.2% | 164,300 |
2018/03/23 | 1,690 | 1,764 | 1,642 | 1,652 | +106 | +6.9% | 306,400 |
2018/03/22 | 1,506 | 1,555 | 1,502 | 1,546 | +41 | +2.7% | 46,500 |
2018/03/20 | 1,504 | 1,515 | 1,490 | 1,505 | -13 | -0.9% | 21,300 |
2018/03/19 | 1,539 | 1,544 | 1,488 | 1,518 | -37 | -2.4% | 23,300 |
2018/03/16 | 1,558 | 1,562 | 1,534 | 1,555 | -4 | -0.3% | 21,300 |
2018/03/15 | 1,573 | 1,579 | 1,544 | 1,559 | -13 | -0.8% | 19,900 |
2018/03/14 | 1,526 | 1,583 | 1,526 | 1,572 | +19 | +1.2% | 40,100 |
2018/03/13 | 1,527 | 1,558 | 1,512 | 1,553 | +5 | +0.3% | 53,500 |
2018/03/12 | 1,565 | 1,577 | 1,532 | 1,548 | -5 | -0.3% | 31,400 |
2018/03/09 | 1,555 | 1,570 | 1,542 | 1,553 | -4 | -0.3% | 47,700 |
2018/03/08 | 1,568 | 1,584 | 1,544 | 1,557 | +11 | +0.7% | 40,700 |
2018/03/07 | 1,499 | 1,570 | 1,493 | 1,546 | +20 | +1.3% | 79,700 |
2018/03/06 | 1,479 | 1,527 | 1,467 | 1,526 | +68 | +4.7% | 73,500 |
2018/03/05 | 1,475 | 1,508 | 1,445 | 1,458 | -11 | -0.7% | 123,700 |
2018/03/02 | 1,425 | 1,473 | 1,425 | 1,469 | +17 | +1.2% | 64,800 |
2018/03/01 | 1,456 | 1,461 | 1,434 | 1,452 | -14 | -1% | 50,000 |
2018/02/28 | 1,465 | 1,509 | 1,461 | 1,466 | -24 | -1.6% | 58,600 |
2018/02/27 | 1,501 | 1,516 | 1,475 | 1,490 | -7 | -0.5% | 102,300 |
2018/02/26 | 1,482 | 1,506 | 1,480 | 1,497 | +32 | +2.2% | 94,400 |
2018/02/23 | 1,448 | 1,486 | 1,444 | 1,465 | +59 | +4.2% | 153,100 |
2018/02/22 | 1,468 | 1,468 | 1,395 | 1,406 | -61 | -4.2% | 80,300 |
1601~
1650
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