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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,315 | 1,315 | 1,284 | 1,291 | -18 | -1.4% | 107,800 |
2016/11/30 | 1,320 | 1,320 | 1,290 | 1,309 | -12 | -0.9% | 82,400 |
2016/11/29 | 1,340 | 1,341 | 1,313 | 1,321 | -37 | -2.7% | 111,900 |
2016/11/28 | 1,332 | 1,365 | 1,316 | 1,358 | +41 | +3.1% | 172,100 |
2016/11/25 | 1,290 | 1,319 | 1,287 | 1,317 | +49 | +3.9% | 162,300 |
2016/11/24 | 1,272 | 1,278 | 1,265 | 1,268 | +6 | +0.5% | 47,900 |
2016/11/22 | 1,266 | 1,267 | 1,241 | 1,262 | -11 | -0.9% | 113,000 |
2016/11/21 | 1,270 | 1,289 | 1,260 | 1,273 | -6 | -0.5% | 67,900 |
2016/11/18 | 1,295 | 1,295 | 1,267 | 1,279 | -3 | -0.2% | 66,000 |
2016/11/17 | 1,286 | 1,303 | 1,263 | 1,282 | -3 | -0.2% | 108,500 |
2016/11/16 | 1,236 | 1,285 | 1,223 | 1,285 | +65 | +5.3% | 131,800 |
2016/11/15 | 1,200 | 1,225 | 1,172 | 1,220 | +33 | +2.8% | 141,800 |
2016/11/14 | 1,236 | 1,258 | 1,184 | 1,187 | -93 | -7.3% | 295,000 |
2016/11/11 | 1,320 | 1,329 | 1,266 | 1,280 | -44 | -3.3% | 109,700 |
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 |
1951~
2000
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