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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,410 | 1,494 | 1,408 | 1,489 | +120 | +8.8% | 197,900 |
| 2017/05/02 | 1,357 | 1,382 | 1,357 | 1,369 | -3 | -0.2% | 58,800 |
| 2017/05/01 | 1,364 | 1,377 | 1,355 | 1,372 | -13 | -0.9% | 64,900 |
| 2017/04/28 | 1,425 | 1,427 | 1,383 | 1,385 | -32 | -2.3% | 57,600 |
| 2017/04/27 | 1,408 | 1,427 | 1,398 | 1,417 | +16 | +1.1% | 56,800 |
| 2017/04/26 | 1,411 | 1,415 | 1,382 | 1,401 | +13 | +0.9% | 59,300 |
| 2017/04/25 | 1,383 | 1,400 | 1,376 | 1,388 | +2 | +0.1% | 52,700 |
| 2017/04/24 | 1,404 | 1,426 | 1,380 | 1,386 | -4 | -0.3% | 80,200 |
| 2017/04/21 | 1,355 | 1,407 | 1,339 | 1,390 | +48 | +3.6% | 98,800 |
| 2017/04/20 | 1,357 | 1,361 | 1,330 | 1,342 | -20 | -1.5% | 63,900 |
| 2017/04/19 | 1,369 | 1,387 | 1,362 | 1,362 | -30 | -2.2% | 61,400 |
| 2017/04/18 | 1,393 | 1,408 | 1,364 | 1,392 | +27 | +2% | 101,200 |
| 2017/04/17 | 1,329 | 1,390 | 1,328 | 1,365 | +47 | +3.6% | 91,500 |
| 2017/04/14 | 1,340 | 1,360 | 1,317 | 1,318 | -34 | -2.5% | 31,700 |
| 2017/04/13 | 1,309 | 1,359 | 1,309 | 1,352 | -5 | -0.4% | 72,100 |
| 2017/04/12 | 1,387 | 1,387 | 1,348 | 1,357 | -53 | -3.8% | 63,800 |
| 2017/04/11 | 1,451 | 1,451 | 1,406 | 1,410 | -32 | -2.2% | 49,700 |
| 2017/04/10 | 1,454 | 1,472 | 1,441 | 1,442 | +18 | +1.3% | 51,700 |
| 2017/04/07 | 1,446 | 1,446 | 1,383 | 1,424 | +1 | +0.1% | 89,400 |
| 2017/04/06 | 1,498 | 1,498 | 1,406 | 1,423 | -75 | -5% | 81,600 |
| 2017/04/05 | 1,523 | 1,537 | 1,489 | 1,498 | +5 | +0.3% | 68,700 |
| 2017/04/04 | 1,528 | 1,531 | 1,482 | 1,493 | -38 | -2.5% | 65,900 |
| 2017/04/03 | 1,480 | 1,543 | 1,479 | 1,531 | +62 | +4.2% | 97,400 |
| 2017/03/31 | 1,497 | 1,516 | 1,448 | 1,469 | -20 | -1.3% | 63,700 |
| 2017/03/30 | 1,506 | 1,543 | 1,483 | 1,489 | -22 | -1.5% | 75,400 |
| 2017/03/29 | 1,471 | 1,520 | 1,471 | 1,511 | +12 | +0.8% | 63,700 |
| 2017/03/28 | 1,509 | 1,509 | 1,475 | 1,499 | +3 | +0.2% | 53,400 |
| 2017/03/27 | 1,468 | 1,515 | 1,468 | 1,496 | +20 | +1.4% | 89,100 |
| 2017/03/24 | 1,460 | 1,482 | 1,453 | 1,476 | +17 | +1.2% | 42,100 |
| 2017/03/23 | 1,470 | 1,482 | 1,451 | 1,459 | -20 | -1.4% | 42,600 |
| 2017/03/22 | 1,500 | 1,503 | 1,475 | 1,479 | -47 | -3.1% | 62,800 |
| 2017/03/21 | 1,483 | 1,544 | 1,482 | 1,526 | +30 | +2% | 136,200 |
| 2017/03/17 | 1,500 | 1,502 | 1,480 | 1,496 | -11 | -0.7% | 51,900 |
| 2017/03/16 | 1,477 | 1,507 | 1,452 | 1,507 | +21 | +1.4% | 65,800 |
| 2017/03/15 | 1,560 | 1,560 | 1,481 | 1,486 | -77 | -4.9% | 102,000 |
| 2017/03/14 | 1,540 | 1,570 | 1,517 | 1,563 | +22 | +1.4% | 68,900 |
| 2017/03/13 | 1,535 | 1,577 | 1,534 | 1,541 | +14 | +0.9% | 94,600 |
| 2017/03/10 | 1,519 | 1,540 | 1,515 | 1,527 | +13 | +0.9% | 79,300 |
| 2017/03/09 | 1,539 | 1,544 | 1,493 | 1,514 | -17 | -1.1% | 95,300 |
| 2017/03/08 | 1,532 | 1,544 | 1,510 | 1,531 | -3 | -0.2% | 120,400 |
| 2017/03/07 | 1,569 | 1,585 | 1,532 | 1,534 | -36 | -2.3% | 105,500 |
| 2017/03/06 | 1,525 | 1,576 | 1,517 | 1,570 | +5 | +0.3% | 107,100 |
| 2017/03/03 | 1,564 | 1,587 | 1,558 | 1,565 | +4 | +0.3% | 109,300 |
| 2017/03/02 | 1,574 | 1,580 | 1,521 | 1,561 | -4 | -0.3% | 142,600 |
| 2017/03/01 | 1,528 | 1,568 | 1,506 | 1,565 | +37 | +2.4% | 163,800 |
| 2017/02/28 | 1,511 | 1,564 | 1,495 | 1,528 | +39 | +2.6% | 221,200 |
| 2017/02/27 | 1,505 | 1,514 | 1,486 | 1,489 | -16 | -1.1% | 111,100 |
| 2017/02/24 | 1,492 | 1,523 | 1,489 | 1,505 | +13 | +0.9% | 86,200 |
| 2017/02/23 | 1,507 | 1,525 | 1,472 | 1,492 | -9 | -0.6% | 127,500 |
| 2017/02/22 | 1,494 | 1,510 | 1,490 | 1,501 | +15 | +1% | 124,500 |
2001～
2050
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
