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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,298 | 1,330 | 1,290 | 1,324 | +84 | +6.8% | 127,700 |
2016/11/09 | 1,327 | 1,335 | 1,200 | 1,240 | -90 | -6.8% | 177,700 |
2016/11/08 | 1,360 | 1,360 | 1,325 | 1,330 | -10 | -0.7% | 44,600 |
2016/11/07 | 1,326 | 1,359 | 1,322 | 1,340 | +14 | +1.1% | 64,700 |
2016/11/04 | 1,390 | 1,390 | 1,312 | 1,326 | -61 | -4.4% | 159,100 |
2016/11/02 | 1,446 | 1,446 | 1,380 | 1,387 | -97 | -6.5% | 133,900 |
2016/11/01 | 1,490 | 1,499 | 1,475 | 1,484 | +3 | +0.2% | 111,100 |
2016/10/31 | 1,450 | 1,483 | 1,443 | 1,481 | +41 | +2.8% | 103,700 |
2016/10/28 | 1,415 | 1,455 | 1,410 | 1,440 | +25 | +1.8% | 117,900 |
2016/10/27 | 1,420 | 1,423 | 1,405 | 1,415 | +11 | +0.8% | 38,800 |
2016/10/26 | 1,386 | 1,410 | 1,386 | 1,404 | +18 | +1.3% | 48,700 |
2016/10/25 | 1,410 | 1,414 | 1,380 | 1,386 | -35 | -2.5% | 106,400 |
2016/10/24 | 1,463 | 1,472 | 1,407 | 1,421 | -24 | -1.7% | 91,400 |
2016/10/21 | 1,430 | 1,462 | 1,416 | 1,445 | +20 | +1.4% | 115,800 |
2016/10/20 | 1,386 | 1,428 | 1,382 | 1,425 | +33 | +2.4% | 55,400 |
2016/10/19 | 1,372 | 1,395 | 1,370 | 1,392 | +4 | +0.3% | 47,300 |
2016/10/18 | 1,389 | 1,400 | 1,376 | 1,388 | -18 | -1.3% | 60,200 |
2016/10/17 | 1,394 | 1,409 | 1,369 | 1,406 | +6 | +0.4% | 60,500 |
2016/10/14 | 1,420 | 1,424 | 1,394 | 1,400 | -26 | -1.8% | 36,100 |
2016/10/13 | 1,407 | 1,433 | 1,396 | 1,426 | +31 | +2.2% | 53,500 |
2016/10/12 | 1,407 | 1,428 | 1,390 | 1,395 | -27 | -1.9% | 54,400 |
2016/10/11 | 1,449 | 1,449 | 1,415 | 1,422 | -25 | -1.7% | 54,700 |
2016/10/07 | 1,468 | 1,468 | 1,430 | 1,447 | -12 | -0.8% | 61,200 |
2016/10/06 | 1,498 | 1,498 | 1,447 | 1,459 | -26 | -1.8% | 98,500 |
2016/10/05 | 1,511 | 1,511 | 1,478 | 1,485 | -27 | -1.8% | 91,800 |
2016/10/04 | 1,478 | 1,518 | 1,474 | 1,512 | +38 | +2.6% | 128,700 |
2016/10/03 | 1,473 | 1,492 | 1,457 | 1,474 | +13 | +0.9% | 83,100 |
2016/09/30 | 1,475 | 1,495 | 1,452 | 1,461 | -40 | -2.7% | 74,900 |
2016/09/29 | 1,497 | 1,514 | 1,469 | 1,501 | +25 | +1.7% | 121,400 |
2016/09/28 | 1,490 | 1,498 | 1,466 | 1,476 | +6 | +0.4% | 98,700 |
2016/09/27 | 1,502 | 1,514 | 1,441 | 1,470 | -41 | -2.7% | 220,800 |
2016/09/26 | 1,414 | 1,522 | 1,397 | 1,511 | +102 | +7.2% | 295,400 |
2016/09/23 | 1,440 | 1,460 | 1,401 | 1,409 | -1 | -0.1% | 171,400 |
2016/09/21 | 1,322 | 1,414 | 1,321 | 1,410 | +99 | +7.6% | 194,700 |
2016/09/20 | 1,245 | 1,320 | 1,237 | 1,311 | +59 | +4.7% | 126,500 |
2016/09/16 | 1,255 | 1,267 | 1,235 | 1,252 | -3 | -0.2% | 210,500 |
2016/09/15 | 1,261 | 1,280 | 1,243 | 1,255 | -25 | -2% | 67,700 |
2016/09/14 | 1,250 | 1,304 | 1,250 | 1,280 | +21 | +1.7% | 81,000 |
2016/09/13 | 1,265 | 1,265 | 1,245 | 1,259 | +23 | +1.9% | 41,900 |
2016/09/12 | 1,268 | 1,280 | 1,233 | 1,236 | -51 | -4% | 92,000 |
2016/09/09 | 1,290 | 1,303 | 1,280 | 1,287 | ±0 | ±0% | 64,700 |
2016/09/08 | 1,329 | 1,350 | 1,281 | 1,287 | -42 | -3.2% | 120,700 |
2016/09/07 | 1,300 | 1,333 | 1,293 | 1,329 | +20 | +1.5% | 106,100 |
2016/09/06 | 1,262 | 1,314 | 1,260 | 1,309 | +47 | +3.7% | 86,800 |
2016/09/05 | 1,270 | 1,283 | 1,260 | 1,262 | +2 | +0.2% | 62,400 |
2016/09/02 | 1,270 | 1,300 | 1,238 | 1,260 | -13 | -1% | 89,800 |
2016/09/01 | 1,234 | 1,280 | 1,222 | 1,273 | +37 | +3% | 161,100 |
2016/08/31 | 1,239 | 1,245 | 1,210 | 1,236 | -1 | -0.1% | 83,700 |
2016/08/30 | 1,233 | 1,257 | 1,222 | 1,237 | -16 | -1.3% | 89,600 |
2016/08/29 | 1,263 | 1,280 | 1,225 | 1,253 | +5 | +0.4% | 98,500 |
1951~
2000
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