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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,485 | 1,515 | 1,479 | 1,508 | +21 | +1.4% | 86,500 |
| 2017/09/27 | 1,462 | 1,488 | 1,459 | 1,487 | +28 | +1.9% | 55,700 |
| 2017/09/26 | 1,486 | 1,486 | 1,451 | 1,459 | -28 | -1.9% | 129,000 |
| 2017/09/25 | 1,485 | 1,511 | 1,476 | 1,487 | +14 | +1% | 74,100 |
| 2017/09/22 | 1,495 | 1,495 | 1,462 | 1,473 | -24 | -1.6% | 81,700 |
| 2017/09/21 | 1,485 | 1,502 | 1,475 | 1,497 | +11 | +0.7% | 95,200 |
| 2017/09/20 | 1,514 | 1,514 | 1,477 | 1,486 | -33 | -2.2% | 95,400 |
| 2017/09/19 | 1,499 | 1,521 | 1,482 | 1,519 | +26 | +1.7% | 114,300 |
| 2017/09/15 | 1,507 | 1,511 | 1,474 | 1,493 | ±0 | ±0% | 124,900 |
| 2017/09/14 | 1,510 | 1,523 | 1,489 | 1,493 | -11 | -0.7% | 72,600 |
| 2017/09/13 | 1,483 | 1,511 | 1,473 | 1,504 | +33 | +2.2% | 81,300 |
| 2017/09/12 | 1,480 | 1,486 | 1,462 | 1,471 | +17 | +1.2% | 89,700 |
| 2017/09/11 | 1,482 | 1,500 | 1,454 | 1,454 | -18 | -1.2% | 92,200 |
| 2017/09/08 | 1,466 | 1,499 | 1,466 | 1,472 | +1 | +0.1% | 68,600 |
| 2017/09/07 | 1,488 | 1,497 | 1,455 | 1,471 | +2 | +0.1% | 79,700 |
| 2017/09/06 | 1,401 | 1,471 | 1,392 | 1,469 | +46 | +3.2% | 101,600 |
| 2017/09/05 | 1,478 | 1,485 | 1,420 | 1,423 | -47 | -3.2% | 162,200 |
| 2017/09/04 | 1,556 | 1,557 | 1,467 | 1,470 | -104 | -6.6% | 259,200 |
| 2017/09/01 | 1,627 | 1,627 | 1,562 | 1,574 | -56 | -3.4% | 198,300 |
| 2017/08/31 | 1,618 | 1,639 | 1,610 | 1,630 | +8 | +0.5% | 69,100 |
| 2017/08/30 | 1,643 | 1,644 | 1,606 | 1,622 | +1 | +0.1% | 76,000 |
| 2017/08/29 | 1,566 | 1,621 | 1,559 | 1,621 | +52 | +3.3% | 112,900 |
| 2017/08/28 | 1,568 | 1,579 | 1,558 | 1,569 | +12 | +0.8% | 50,400 |
| 2017/08/25 | 1,582 | 1,582 | 1,545 | 1,557 | -10 | -0.6% | 70,900 |
| 2017/08/24 | 1,598 | 1,598 | 1,567 | 1,567 | -24 | -1.5% | 47,900 |
| 2017/08/23 | 1,610 | 1,610 | 1,575 | 1,591 | +21 | +1.3% | 65,600 |
| 2017/08/22 | 1,581 | 1,599 | 1,560 | 1,570 | ±0 | ±0% | 54,300 |
| 2017/08/21 | 1,582 | 1,601 | 1,553 | 1,570 | -13 | -0.8% | 98,500 |
| 2017/08/18 | 1,624 | 1,625 | 1,570 | 1,583 | -54 | -3.3% | 124,000 |
| 2017/08/17 | 1,623 | 1,646 | 1,610 | 1,637 | +21 | +1.3% | 103,500 |
| 2017/08/16 | 1,652 | 1,667 | 1,612 | 1,616 | -27 | -1.6% | 135,600 |
| 2017/08/15 | 1,714 | 1,714 | 1,600 | 1,643 | -231 | -12.3% | 387,400 |
| 2017/08/14 | 1,857 | 1,883 | 1,839 | 1,874 | +4 | +0.2% | 68,800 |
| 2017/08/10 | 1,848 | 1,877 | 1,848 | 1,870 | +11 | +0.6% | 36,000 |
| 2017/08/09 | 1,887 | 1,904 | 1,835 | 1,859 | -43 | -2.3% | 63,300 |
| 2017/08/08 | 1,940 | 1,940 | 1,895 | 1,902 | -19 | -1% | 36,300 |
| 2017/08/07 | 1,911 | 1,937 | 1,899 | 1,921 | +36 | +1.9% | 71,100 |
| 2017/08/04 | 1,855 | 1,888 | 1,852 | 1,885 | +15 | +0.8% | 23,800 |
| 2017/08/03 | 1,899 | 1,899 | 1,853 | 1,870 | -16 | -0.8% | 29,600 |
| 2017/08/02 | 1,870 | 1,905 | 1,869 | 1,886 | +37 | +2% | 43,900 |
| 2017/08/01 | 1,900 | 1,900 | 1,828 | 1,849 | -67 | -3.5% | 68,900 |
| 2017/07/31 | 1,916 | 1,942 | 1,914 | 1,916 | -34 | -1.7% | 76,600 |
| 2017/07/28 | 1,952 | 1,958 | 1,923 | 1,950 | -2 | -0.1% | 53,700 |
| 2017/07/27 | 1,950 | 1,973 | 1,940 | 1,952 | +7 | +0.4% | 62,700 |
| 2017/07/26 | 1,961 | 1,963 | 1,923 | 1,945 | -5 | -0.3% | 54,600 |
| 2017/07/25 | 1,944 | 1,957 | 1,900 | 1,950 | +6 | +0.3% | 76,500 |
| 2017/07/24 | 1,845 | 1,959 | 1,840 | 1,944 | +98 | +5.3% | 171,000 |
| 2017/07/21 | 1,876 | 1,888 | 1,844 | 1,846 | -36 | -1.9% | 91,900 |
| 2017/07/20 | 1,927 | 1,935 | 1,879 | 1,882 | -30 | -1.6% | 108,700 |
| 2017/07/19 | 1,868 | 1,933 | 1,851 | 1,912 | +53 | +2.9% | 162,400 |
1901～
1950
件表示中 / 4086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 | 33,400円 | +7.3% | - | 4.79% | 50.30倍 | 1.04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 |
| 博 展 | 51,500円 | +10.9% | +4.3% | 3.88% | 7.96倍 | 2.40倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| Ｚｅｎｋｅｎ | 67,100円 | +6.6% | +43.6% | 1.94% | 21.45倍 | 0.67倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| セルム | 35,800円 | +27.3% | +7.2% | 4.19% | 12.14倍 | 2.86倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| ビステム | 84,000円 | +5.3% | +18.8% | 3.57% | 8.08倍 | 0.84倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
