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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 1,236 | 1,268 | 1,231 | 1,261 | +26 | +2.1% | 148,400 |
2016/12/26 | 1,216 | 1,244 | 1,208 | 1,235 | +19 | +1.6% | 76,500 |
2016/12/22 | 1,233 | 1,235 | 1,204 | 1,216 | -21 | -1.7% | 100,000 |
2016/12/21 | 1,263 | 1,263 | 1,234 | 1,237 | -28 | -2.2% | 98,200 |
2016/12/20 | 1,257 | 1,269 | 1,254 | 1,265 | ±0 | ±0% | 58,000 |
2016/12/19 | 1,277 | 1,281 | 1,257 | 1,265 | -16 | -1.2% | 78,200 |
2016/12/16 | 1,280 | 1,291 | 1,262 | 1,281 | +6 | +0.5% | 105,400 |
2016/12/15 | 1,262 | 1,278 | 1,237 | 1,275 | +13 | +1% | 134,300 |
2016/12/14 | 1,272 | 1,280 | 1,250 | 1,262 | -14 | -1.1% | 99,000 |
2016/12/13 | 1,236 | 1,278 | 1,226 | 1,276 | +38 | +3.1% | 100,200 |
2016/12/12 | 1,227 | 1,247 | 1,223 | 1,238 | +20 | +1.6% | 105,500 |
2016/12/09 | 1,196 | 1,218 | 1,195 | 1,218 | +14 | +1.2% | 118,800 |
2016/12/08 | 1,222 | 1,234 | 1,198 | 1,204 | -13 | -1.1% | 167,000 |
2016/12/07 | 1,234 | 1,240 | 1,204 | 1,217 | -17 | -1.4% | 99,300 |
2016/12/06 | 1,249 | 1,264 | 1,231 | 1,234 | -20 | -1.6% | 75,400 |
2016/12/05 | 1,250 | 1,269 | 1,235 | 1,254 | -12 | -0.9% | 60,400 |
2016/12/02 | 1,283 | 1,283 | 1,244 | 1,266 | -25 | -1.9% | 132,000 |
2016/12/01 | 1,315 | 1,315 | 1,284 | 1,291 | -18 | -1.4% | 107,800 |
2016/11/30 | 1,320 | 1,320 | 1,290 | 1,309 | -12 | -0.9% | 82,400 |
2016/11/29 | 1,340 | 1,341 | 1,313 | 1,321 | -37 | -2.7% | 111,900 |
2016/11/28 | 1,332 | 1,365 | 1,316 | 1,358 | +41 | +3.1% | 172,100 |
2016/11/25 | 1,290 | 1,319 | 1,287 | 1,317 | +49 | +3.9% | 162,300 |
2016/11/24 | 1,272 | 1,278 | 1,265 | 1,268 | +6 | +0.5% | 47,900 |
2016/11/22 | 1,266 | 1,267 | 1,241 | 1,262 | -11 | -0.9% | 113,000 |
2016/11/21 | 1,270 | 1,289 | 1,260 | 1,273 | -6 | -0.5% | 67,900 |
2016/11/18 | 1,295 | 1,295 | 1,267 | 1,279 | -3 | -0.2% | 66,000 |
2016/11/17 | 1,286 | 1,303 | 1,263 | 1,282 | -3 | -0.2% | 108,500 |
2016/11/16 | 1,236 | 1,285 | 1,223 | 1,285 | +65 | +5.3% | 131,800 |
2016/11/15 | 1,200 | 1,225 | 1,172 | 1,220 | +33 | +2.8% | 141,800 |
2016/11/14 | 1,236 | 1,258 | 1,184 | 1,187 | -93 | -7.3% | 295,000 |
2016/11/11 | 1,320 | 1,329 | 1,266 | 1,280 | -44 | -3.3% | 109,700 |
2016/11/10 | 1,298 | 1,330 | 1,290 | 1,324 | +84 | +6.8% | 127,700 |
2016/11/09 | 1,327 | 1,335 | 1,200 | 1,240 | -90 | -6.8% | 177,700 |
2016/11/08 | 1,360 | 1,360 | 1,325 | 1,330 | -10 | -0.7% | 44,600 |
2016/11/07 | 1,326 | 1,359 | 1,322 | 1,340 | +14 | +1.1% | 64,700 |
2016/11/04 | 1,390 | 1,390 | 1,312 | 1,326 | -61 | -4.4% | 159,100 |
2016/11/02 | 1,446 | 1,446 | 1,380 | 1,387 | -97 | -6.5% | 133,900 |
2016/11/01 | 1,490 | 1,499 | 1,475 | 1,484 | +3 | +0.2% | 111,100 |
2016/10/31 | 1,450 | 1,483 | 1,443 | 1,481 | +41 | +2.8% | 103,700 |
2016/10/28 | 1,415 | 1,455 | 1,410 | 1,440 | +25 | +1.8% | 117,900 |
2016/10/27 | 1,420 | 1,423 | 1,405 | 1,415 | +11 | +0.8% | 38,800 |
2016/10/26 | 1,386 | 1,410 | 1,386 | 1,404 | +18 | +1.3% | 48,700 |
2016/10/25 | 1,410 | 1,414 | 1,380 | 1,386 | -35 | -2.5% | 106,400 |
2016/10/24 | 1,463 | 1,472 | 1,407 | 1,421 | -24 | -1.7% | 91,400 |
2016/10/21 | 1,430 | 1,462 | 1,416 | 1,445 | +20 | +1.4% | 115,800 |
2016/10/20 | 1,386 | 1,428 | 1,382 | 1,425 | +33 | +2.4% | 55,400 |
2016/10/19 | 1,372 | 1,395 | 1,370 | 1,392 | +4 | +0.3% | 47,300 |
2016/10/18 | 1,389 | 1,400 | 1,376 | 1,388 | -18 | -1.3% | 60,200 |
2016/10/17 | 1,394 | 1,409 | 1,369 | 1,406 | +6 | +0.4% | 60,500 |
2016/10/14 | 1,420 | 1,424 | 1,394 | 1,400 | -26 | -1.8% | 36,100 |
1801~
1850
件表示中 / 3799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 | 40,800円 | -1.9% | -38.1% | 3.68% | 30.02倍 | 1.16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 |
きずなHD | 150,800円 | +20.4% | +40.1% | 0.00% | 11.57倍 | 1.88倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。M&A活用し新規エリア開拓 |
ティア | 45,400円 | +34.6% | +4.2% | 4.41% | 14.70倍 | 1.30倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
ラストワンマイル | 328,500円 | +16.2% | - | 0.00% | 17.02倍 | 7.06倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。引っ越し時に顧客開拓、電話営業に強み |
ワシントンホテル | 82,000円 | +3.9% | -70.2% | 1.22% | 13.73倍 | 1.37倍 |
|
ビジネスホテルで首都圏中心の「R&B」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム