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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 1,479 | 1,511 | 1,452 | 1,502 | +25 | +1.7% | 41,500 |
| 2018/11/22 | 1,477 | 1,478 | 1,436 | 1,477 | +29 | +2% | 37,300 |
| 2018/11/21 | 1,449 | 1,471 | 1,426 | 1,448 | -30 | -2% | 65,300 |
| 2018/11/20 | 1,509 | 1,521 | 1,470 | 1,478 | -38 | -2.5% | 63,800 |
| 2018/11/19 | 1,497 | 1,561 | 1,495 | 1,516 | +20 | +1.3% | 90,900 |
| 2018/11/16 | 1,571 | 1,594 | 1,495 | 1,496 | -58 | -3.7% | 76,400 |
| 2018/11/15 | 1,496 | 1,576 | 1,474 | 1,554 | -91 | -5.5% | 116,000 |
| 2018/11/14 | 1,688 | 1,690 | 1,634 | 1,645 | -27 | -1.6% | 68,300 |
| 2018/11/13 | 1,623 | 1,687 | 1,600 | 1,672 | -19 | -1.1% | 58,500 |
| 2018/11/12 | 1,695 | 1,742 | 1,686 | 1,691 | -9 | -0.5% | 50,100 |
| 2018/11/09 | 1,700 | 1,744 | 1,673 | 1,700 | ±0 | ±0% | 48,900 |
| 2018/11/08 | 1,691 | 1,719 | 1,675 | 1,700 | +67 | +4.1% | 69,900 |
| 2018/11/07 | 1,628 | 1,664 | 1,617 | 1,633 | +14 | +0.9% | 62,700 |
| 2018/11/06 | 1,605 | 1,624 | 1,583 | 1,619 | +14 | +0.9% | 50,300 |
| 2018/11/05 | 1,604 | 1,644 | 1,582 | 1,605 | -7 | -0.4% | 42,600 |
| 2018/11/02 | 1,589 | 1,632 | 1,576 | 1,612 | +40 | +2.5% | 58,700 |
| 2018/11/01 | 1,598 | 1,613 | 1,547 | 1,572 | +1 | +0.1% | 46,100 |
| 2018/10/31 | 1,512 | 1,586 | 1,512 | 1,571 | +79 | +5.3% | 58,800 |
| 2018/10/30 | 1,420 | 1,507 | 1,407 | 1,492 | +67 | +4.7% | 141,300 |
| 2018/10/29 | 1,489 | 1,515 | 1,420 | 1,425 | -56 | -3.8% | 73,500 |
| 2018/10/26 | 1,538 | 1,544 | 1,455 | 1,481 | -46 | -3% | 94,200 |
| 2018/10/25 | 1,560 | 1,572 | 1,521 | 1,527 | -101 | -6.2% | 88,400 |
| 2018/10/24 | 1,629 | 1,639 | 1,588 | 1,628 | +9 | +0.6% | 51,400 |
| 2018/10/23 | 1,643 | 1,659 | 1,615 | 1,619 | -62 | -3.7% | 50,500 |
| 2018/10/22 | 1,674 | 1,687 | 1,636 | 1,681 | +5 | +0.3% | 46,900 |
| 2018/10/19 | 1,651 | 1,682 | 1,624 | 1,676 | -12 | -0.7% | 51,200 |
| 2018/10/18 | 1,740 | 1,748 | 1,684 | 1,688 | -41 | -2.4% | 71,300 |
| 2018/10/17 | 1,676 | 1,736 | 1,668 | 1,729 | +80 | +4.9% | 81,800 |
| 2018/10/16 | 1,672 | 1,697 | 1,628 | 1,649 | -32 | -1.9% | 71,200 |
| 2018/10/15 | 1,692 | 1,715 | 1,668 | 1,681 | -3 | -0.2% | 80,900 |
| 2018/10/12 | 1,630 | 1,691 | 1,630 | 1,684 | +42 | +2.6% | 71,500 |
| 2018/10/11 | 1,605 | 1,666 | 1,588 | 1,642 | -67 | -3.9% | 87,300 |
| 2018/10/10 | 1,670 | 1,720 | 1,654 | 1,709 | +46 | +2.8% | 59,500 |
| 2018/10/09 | 1,701 | 1,701 | 1,643 | 1,663 | -59 | -3.4% | 90,500 |
| 2018/10/05 | 1,735 | 1,754 | 1,715 | 1,722 | -47 | -2.7% | 57,400 |
| 2018/10/04 | 1,790 | 1,817 | 1,731 | 1,769 | -15 | -0.8% | 65,500 |
| 2018/10/03 | 1,824 | 1,860 | 1,784 | 1,784 | -41 | -2.2% | 87,400 |
| 2018/10/02 | 1,981 | 2,020 | 1,815 | 1,825 | -44 | -2.4% | 298,100 |
| 2018/10/01 | 1,828 | 1,871 | 1,823 | 1,869 | +42 | +2.3% | 65,300 |
| 2018/09/28 | 1,882 | 1,895 | 1,823 | 1,827 | -38 | -2% | 57,600 |
| 2018/09/27 | 1,885 | 1,919 | 1,844 | 1,865 | -33 | -1.7% | 79,900 |
| 2018/09/26 | 1,850 | 1,909 | 1,834 | 1,898 | +40 | +2.2% | 82,400 |
| 2018/09/25 | 1,840 | 1,887 | 1,805 | 1,858 | ±0 | ±0% | 143,300 |
| 2018/09/21 | 1,796 | 1,867 | 1,784 | 1,858 | +57 | +3.2% | 127,500 |
| 2018/09/20 | 1,769 | 1,812 | 1,757 | 1,801 | +52 | +3% | 122,400 |
| 2018/09/19 | 1,754 | 1,788 | 1,727 | 1,749 | +51 | +3% | 111,400 |
| 2018/09/18 | 1,665 | 1,707 | 1,640 | 1,698 | ±0 | ±0% | 87,800 |
| 2018/09/14 | 1,676 | 1,701 | 1,664 | 1,698 | +49 | +3% | 142,400 |
| 2018/09/13 | 1,620 | 1,704 | 1,617 | 1,649 | +16 | +1% | 149,500 |
| 2018/09/12 | 1,641 | 1,667 | 1,625 | 1,633 | -8 | -0.5% | 75,100 |
1601～
1650
件表示中 / 4071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 | 32,100円 | +7.3% | - | 4.98% | 48.34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 |
| アスカネット | 45,700円 | +4.4% | +152.8% | 1.53% | 27.50倍 | 1.33倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| ＧＭＯ ＴＥＣＨ | 725,000円 | +9.2% | -3.0% | 5.21% | 12.48倍 | 11.44倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| グランド | 664,000円 | +4.0% | -70.1% | - | - | - |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| ＦＣＨＤ | 114,300円 | +3.2% | +5.7% | 3.94% | 8.75倍 | 0.97倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
