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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,410 | 1,479 | 1,409 | 1,467 | +64 | +4.6% | 109,000 |
2018/02/20 | 1,390 | 1,404 | 1,378 | 1,403 | +26 | +1.9% | 48,500 |
2018/02/19 | 1,362 | 1,382 | 1,356 | 1,377 | +36 | +2.7% | 43,500 |
2018/02/16 | 1,316 | 1,352 | 1,298 | 1,341 | +41 | +3.2% | 100,500 |
2018/02/15 | 1,256 | 1,321 | 1,256 | 1,300 | +45 | +3.6% | 123,200 |
2018/02/14 | 1,325 | 1,335 | 1,232 | 1,255 | -260 | -17.2% | 309,400 |
2018/02/13 | 1,502 | 1,538 | 1,494 | 1,515 | +13 | +0.9% | 75,200 |
2018/02/09 | 1,475 | 1,510 | 1,470 | 1,502 | -11 | -0.7% | 84,100 |
2018/02/08 | 1,501 | 1,524 | 1,493 | 1,513 | +21 | +1.4% | 67,200 |
2018/02/07 | 1,550 | 1,559 | 1,490 | 1,492 | +11 | +0.7% | 86,900 |
2018/02/06 | 1,501 | 1,518 | 1,433 | 1,481 | -119 | -7.4% | 182,800 |
2018/02/05 | 1,601 | 1,617 | 1,585 | 1,600 | -41 | -2.5% | 111,400 |
2018/02/02 | 1,606 | 1,649 | 1,596 | 1,641 | +28 | +1.7% | 125,800 |
2018/02/01 | 1,600 | 1,617 | 1,592 | 1,613 | +18 | +1.1% | 55,500 |
2018/01/31 | 1,590 | 1,611 | 1,578 | 1,595 | -8 | -0.5% | 68,700 |
2018/01/30 | 1,601 | 1,620 | 1,590 | 1,603 | -1 | -0.1% | 93,500 |
2018/01/29 | 1,611 | 1,627 | 1,600 | 1,604 | +4 | +0.3% | 46,100 |
2018/01/26 | 1,600 | 1,618 | 1,598 | 1,600 | ±0 | ±0% | 38,000 |
2018/01/25 | 1,608 | 1,623 | 1,596 | 1,600 | -7 | -0.4% | 61,900 |
2018/01/24 | 1,595 | 1,617 | 1,593 | 1,607 | +40 | +2.6% | 143,200 |
2018/01/23 | 1,571 | 1,597 | 1,562 | 1,567 | -1 | -0.1% | 65,300 |
2018/01/22 | 1,537 | 1,574 | 1,537 | 1,568 | +33 | +2.1% | 97,300 |
2018/01/19 | 1,531 | 1,561 | 1,526 | 1,535 | +6 | +0.4% | 57,600 |
2018/01/18 | 1,549 | 1,564 | 1,529 | 1,529 | -16 | -1% | 73,900 |
2018/01/17 | 1,581 | 1,586 | 1,544 | 1,545 | -36 | -2.3% | 99,100 |
2018/01/16 | 1,600 | 1,604 | 1,580 | 1,581 | -22 | -1.4% | 53,700 |
2018/01/15 | 1,600 | 1,612 | 1,578 | 1,603 | +1 | +0.1% | 102,900 |
2018/01/12 | 1,612 | 1,622 | 1,596 | 1,602 | -10 | -0.6% | 57,600 |
2018/01/11 | 1,600 | 1,662 | 1,597 | 1,612 | +12 | +0.8% | 155,400 |
2018/01/10 | 1,587 | 1,609 | 1,587 | 1,600 | -1 | -0.1% | 79,600 |
2018/01/09 | 1,613 | 1,616 | 1,584 | 1,601 | -12 | -0.7% | 80,200 |
2018/01/05 | 1,603 | 1,630 | 1,582 | 1,613 | +2 | +0.1% | 66,200 |
2018/01/04 | 1,620 | 1,650 | 1,597 | 1,611 | +4 | +0.2% | 67,800 |
2017/12/29 | 1,604 | 1,612 | 1,596 | 1,607 | +6 | +0.4% | 46,200 |
2017/12/28 | 1,658 | 1,660 | 1,598 | 1,601 | -60 | -3.6% | 57,900 |
2017/12/27 | 1,628 | 1,667 | 1,617 | 1,661 | +62 | +3.9% | 144,600 |
2017/12/26 | 1,550 | 1,612 | 1,540 | 1,599 | +49 | +3.2% | 151,000 |
2017/12/25 | 1,533 | 1,564 | 1,532 | 1,550 | +19 | +1.2% | 76,100 |
2017/12/22 | 1,559 | 1,559 | 1,531 | 1,531 | -18 | -1.2% | 41,400 |
2017/12/21 | 1,522 | 1,554 | 1,510 | 1,549 | +21 | +1.4% | 71,400 |
2017/12/20 | 1,540 | 1,559 | 1,522 | 1,528 | -23 | -1.5% | 85,700 |
2017/12/19 | 1,570 | 1,570 | 1,546 | 1,551 | -18 | -1.1% | 42,800 |
2017/12/18 | 1,566 | 1,578 | 1,555 | 1,569 | +10 | +0.6% | 78,400 |
2017/12/15 | 1,569 | 1,578 | 1,545 | 1,559 | -21 | -1.3% | 45,600 |
2017/12/14 | 1,580 | 1,605 | 1,569 | 1,580 | +12 | +0.8% | 87,200 |
2017/12/13 | 1,580 | 1,584 | 1,561 | 1,568 | +8 | +0.5% | 38,400 |
2017/12/12 | 1,587 | 1,598 | 1,560 | 1,560 | -32 | -2% | 65,300 |
2017/12/11 | 1,590 | 1,604 | 1,580 | 1,592 | +8 | +0.5% | 51,000 |
2017/12/08 | 1,550 | 1,604 | 1,550 | 1,584 | +33 | +2.1% | 112,400 |
2017/12/07 | 1,551 | 1,577 | 1,547 | 1,551 | -2 | -0.1% | 93,400 |
1651~
1700
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