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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,259 | 1,266 | 1,222 | 1,248 | -8 | -0.6% | 125,400 |
2016/08/25 | 1,315 | 1,326 | 1,251 | 1,256 | -73 | -5.5% | 154,000 |
2016/08/24 | 1,332 | 1,359 | 1,320 | 1,329 | -6 | -0.4% | 82,000 |
2016/08/23 | 1,270 | 1,368 | 1,270 | 1,335 | +57 | +4.5% | 158,100 |
2016/08/22 | 1,280 | 1,298 | 1,258 | 1,278 | -30 | -2.3% | 180,600 |
2016/08/19 | 1,340 | 1,345 | 1,283 | 1,308 | -36 | -2.7% | 162,500 |
2016/08/18 | 1,383 | 1,393 | 1,341 | 1,344 | -61 | -4.3% | 173,200 |
2016/08/17 | 1,430 | 1,453 | 1,395 | 1,405 | -51 | -3.5% | 131,100 |
2016/08/16 | 1,503 | 1,522 | 1,451 | 1,456 | -53 | -3.5% | 91,300 |
2016/08/15 | 1,531 | 1,545 | 1,473 | 1,509 | -20 | -1.3% | 111,600 |
2016/08/12 | 1,457 | 1,548 | 1,456 | 1,529 | +42 | +2.8% | 214,500 |
2016/08/10 | 1,438 | 1,490 | 1,438 | 1,487 | +64 | +4.5% | 130,300 |
2016/08/09 | 1,382 | 1,428 | 1,365 | 1,423 | +40 | +2.9% | 120,100 |
2016/08/08 | 1,395 | 1,395 | 1,333 | 1,383 | -28 | -2% | 193,500 |
2016/08/05 | 1,424 | 1,458 | 1,400 | 1,411 | -24 | -1.7% | 127,600 |
2016/08/04 | 1,471 | 1,484 | 1,423 | 1,435 | -36 | -2.4% | 138,000 |
2016/08/03 | 1,503 | 1,512 | 1,468 | 1,471 | -60 | -3.9% | 114,000 |
2016/08/02 | 1,522 | 1,546 | 1,522 | 1,531 | +9 | +0.6% | 79,100 |
2016/08/01 | 1,560 | 1,560 | 1,511 | 1,522 | -26 | -1.7% | 161,200 |
2016/07/29 | 1,450 | 1,550 | 1,423 | 1,548 | +94 | +6.5% | 195,800 |
2016/07/28 | 1,507 | 1,519 | 1,450 | 1,454 | -73 | -4.8% | 162,600 |
2016/07/27 | 1,515 | 1,530 | 1,490 | 1,527 | +22 | +1.5% | 116,200 |
2016/07/26 | 1,515 | 1,555 | 1,492 | 1,505 | -32 | -2.1% | 111,300 |
2016/07/25 | 1,530 | 1,564 | 1,510 | 1,537 | +21 | +1.4% | 133,000 |
2016/07/22 | 1,510 | 1,558 | 1,476 | 1,516 | -14 | -0.9% | 106,700 |
2016/07/21 | 1,619 | 1,639 | 1,506 | 1,530 | -55 | -3.5% | 246,000 |
2016/07/20 | 1,471 | 1,610 | 1,462 | 1,585 | +112 | +7.6% | 337,300 |
2016/07/19 | 1,425 | 1,473 | 1,412 | 1,473 | +56 | +4% | 255,900 |
2016/07/15 | 1,495 | 1,508 | 1,402 | 1,417 | -97 | -6.4% | 194,000 |
2016/07/14 | 1,525 | 1,565 | 1,494 | 1,514 | -10 | -0.7% | 108,800 |
2016/07/13 | 1,590 | 1,590 | 1,511 | 1,524 | -27 | -1.7% | 140,600 |
2016/07/12 | 1,577 | 1,591 | 1,544 | 1,551 | +11 | +0.7% | 104,900 |
2016/07/11 | 1,526 | 1,548 | 1,499 | 1,540 | +51 | +3.4% | 127,200 |
2016/07/08 | 1,508 | 1,545 | 1,478 | 1,489 | -30 | -2% | 108,600 |
2016/07/07 | 1,578 | 1,591 | 1,509 | 1,519 | -59 | -3.7% | 162,600 |
2016/07/06 | 1,599 | 1,601 | 1,530 | 1,578 | -52 | -3.2% | 148,300 |
2001~
2050
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