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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 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 |
2016/02/08 | 1,691 | 1,850 | 1,683 | 1,837 | +66 | +3.7% | 199,500 |
2016/02/05 | 1,768 | 1,811 | 1,660 | 1,771 | -81 | -4.4% | 390,400 |
2016/02/04 | 1,956 | 1,960 | 1,842 | 1,852 | -106 | -5.4% | 236,700 |
2016/02/03 | 1,880 | 1,985 | 1,840 | 1,958 | -13 | -0.7% | 360,900 |
2016/02/02 | 2,080 | 2,084 | 1,940 | 1,971 | -49 | -2.4% | 562,700 |
2016/02/01 | 1,847 | 2,080 | 1,780 | 2,020 | +333 | +19.7% | 1,579,800 |
2016/01/29 | 1,710 | 1,729 | 1,582 | 1,687 | +33 | +2% | 390,500 |
2016/01/28 | 1,598 | 1,694 | 1,578 | 1,654 | +32 | +2% | 241,100 |
2016/01/27 | 1,690 | 1,741 | 1,583 | 1,622 | ±0 | ±0% | 432,200 |
2016/01/26 | 1,599 | 1,653 | 1,555 | 1,622 | +5 | +0.3% | 277,300 |
2016/01/25 | 1,560 | 1,712 | 1,540 | 1,617 | +125 | +8.4% | 776,900 |
2016/01/22 | 1,377 | 1,514 | 1,301 | 1,492 | +265 | +21.6% | 384,700 |
2016/01/21 | 1,273 | 1,357 | 1,222 | 1,227 | -76 | -5.8% | 247,900 |
2016/01/20 | 1,375 | 1,435 | 1,292 | 1,303 | -55 | -4.1% | 204,300 |
2101~
2150
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