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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 2,080 | 2,146 | 2,054 | 2,114 | +44 | +2.1% | 451,600 |
2016/04/19 | 1,988 | 2,074 | 1,973 | 2,070 | +113 | +5.8% | 360,600 |
2016/04/18 | 1,913 | 1,987 | 1,905 | 1,957 | -4 | -0.2% | 175,400 |
2016/04/15 | 1,953 | 1,996 | 1,940 | 1,961 | -28 | -1.4% | 155,800 |
2016/04/14 | 2,030 | 2,032 | 1,965 | 1,989 | +8 | +0.4% | 259,100 |
2016/04/13 | 1,995 | 2,021 | 1,940 | 1,981 | ±0 | ±0% | 298,600 |
2016/04/12 | 2,000 | 2,118 | 1,969 | 1,981 | +47 | +2.4% | 699,100 |
2016/04/11 | 1,898 | 1,937 | 1,865 | 1,934 | +27 | +1.4% | 206,300 |
2016/04/08 | 1,826 | 1,929 | 1,815 | 1,907 | +37 | +2% | 169,700 |
2016/04/07 | 1,855 | 1,939 | 1,821 | 1,870 | +28 | +1.5% | 272,100 |
2016/04/06 | 1,890 | 1,907 | 1,787 | 1,842 | -88 | -4.6% | 334,900 |
2016/04/05 | 2,025 | 2,065 | 1,908 | 1,930 | -78 | -3.9% | 372,400 |
2016/04/04 | 1,961 | 2,040 | 1,875 | 2,008 | +30 | +1.5% | 345,600 |
2016/04/01 | 2,030 | 2,050 | 1,953 | 1,978 | -34 | -1.7% | 354,800 |
2016/03/31 | 1,954 | 2,074 | 1,935 | 2,012 | +87 | +4.5% | 641,100 |
2016/03/30 | 1,900 | 1,999 | 1,877 | 1,925 | +25 | +1.3% | 352,400 |
2016/03/29 | 1,827 | 1,907 | 1,827 | 1,900 | +48 | +2.6% | 144,000 |
2016/03/28 | 1,879 | 1,897 | 1,809 | 1,852 | +7 | +0.4% | 189,200 |
2016/03/25 | 1,927 | 1,990 | 1,833 | 1,845 | -72 | -3.8% | 402,400 |
2016/03/24 | 1,793 | 1,925 | 1,775 | 1,917 | +134 | +7.5% | 418,700 |
2016/03/23 | 1,792 | 1,805 | 1,764 | 1,783 | -26 | -1.4% | 94,100 |
2016/03/22 | 1,776 | 1,823 | 1,756 | 1,809 | +34 | +1.9% | 161,000 |
2016/03/18 | 1,797 | 1,797 | 1,732 | 1,775 | -40 | -2.2% | 157,300 |
2016/03/17 | 1,846 | 1,873 | 1,781 | 1,815 | +9 | +0.5% | 221,200 |
2016/03/16 | 1,790 | 1,837 | 1,782 | 1,806 | +10 | +0.6% | 154,300 |
2016/03/15 | 1,765 | 1,839 | 1,755 | 1,796 | +42 | +2.4% | 208,200 |
2016/03/14 | 1,775 | 1,798 | 1,742 | 1,754 | +17 | +1% | 121,100 |
2016/03/11 | 1,732 | 1,780 | 1,700 | 1,737 | -14 | -0.8% | 136,100 |
2016/03/10 | 1,710 | 1,789 | 1,702 | 1,751 | +67 | +4% | 155,000 |
2016/03/09 | 1,696 | 1,710 | 1,644 | 1,684 | -44 | -2.5% | 187,700 |
2016/03/08 | 1,782 | 1,789 | 1,680 | 1,728 | -54 | -3% | 197,500 |
2016/03/07 | 1,781 | 1,820 | 1,773 | 1,782 | -16 | -0.9% | 132,100 |
2016/03/04 | 1,810 | 1,841 | 1,786 | 1,798 | -7 | -0.4% | 155,100 |
2016/03/03 | 1,787 | 1,849 | 1,750 | 1,805 | -5 | -0.3% | 260,700 |
2016/03/02 | 1,910 | 1,916 | 1,785 | 1,810 | -30 | -1.6% | 555,200 |
2016/03/01 | 1,670 | 1,844 | 1,670 | 1,840 | +186 | +11.2% | 655,600 |
2016/02/29 | 1,568 | 1,764 | 1,545 | 1,654 | +111 | +7.2% | 871,000 |
2016/02/26 | 1,604 | 1,604 | 1,520 | 1,543 | -26 | -1.7% | 146,500 |
2016/02/25 | 1,577 | 1,608 | 1,560 | 1,569 | +22 | +1.4% | 244,600 |
2016/02/24 | 1,494 | 1,555 | 1,478 | 1,547 | +16 | +1% | 145,300 |
2016/02/23 | 1,586 | 1,609 | 1,495 | 1,531 | -21 | -1.4% | 203,000 |
2016/02/22 | 1,477 | 1,574 | 1,472 | 1,552 | +36 | +2.4% | 165,700 |
2016/02/19 | 1,535 | 1,535 | 1,456 | 1,516 | -28 | -1.8% | 269,100 |
2016/02/18 | 1,586 | 1,629 | 1,536 | 1,544 | +16 | +1% | 241,200 |
2016/02/17 | 1,506 | 1,608 | 1,506 | 1,528 | +4 | +0.3% | 280,900 |
2016/02/16 | 1,521 | 1,610 | 1,504 | 1,524 | +30 | +2% | 426,000 |
2016/02/15 | 1,590 | 1,590 | 1,433 | 1,494 | +161 | +12.1% | 413,100 |
2016/02/12 | 1,492 | 1,512 | 1,330 | 1,333 | -319 | -19.3% | 508,400 |
2016/02/10 | 1,603 | 1,669 | 1,511 | 1,652 | +61 | +3.8% | 337,100 |
2016/02/09 | 1,717 | 1,729 | 1,550 | 1,591 | -246 | -13.4% | 581,200 |
2101~
2150
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