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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,927 | 1,935 | 1,879 | 1,882 | -30 | -1.6% | 108,700 |
| 2017/07/19 | 1,868 | 1,933 | 1,851 | 1,912 | +53 | +2.9% | 162,400 |
| 2017/07/18 | 1,815 | 1,866 | 1,805 | 1,859 | +39 | +2.1% | 95,300 |
| 2017/07/14 | 1,790 | 1,830 | 1,788 | 1,820 | +22 | +1.2% | 73,700 |
| 2017/07/13 | 1,823 | 1,823 | 1,782 | 1,798 | -6 | -0.3% | 47,700 |
| 2017/07/12 | 1,810 | 1,825 | 1,790 | 1,804 | -11 | -0.6% | 62,100 |
| 2017/07/11 | 1,781 | 1,815 | 1,748 | 1,815 | +49 | +2.8% | 116,100 |
| 2017/07/10 | 1,730 | 1,769 | 1,723 | 1,766 | +52 | +3% | 111,400 |
| 2017/07/07 | 1,690 | 1,723 | 1,690 | 1,714 | +3 | +0.2% | 79,100 |
| 2017/07/06 | 1,727 | 1,757 | 1,706 | 1,711 | -16 | -0.9% | 65,600 |
| 2017/07/05 | 1,728 | 1,758 | 1,718 | 1,727 | -9 | -0.5% | 109,400 |
| 2017/07/04 | 1,798 | 1,798 | 1,728 | 1,736 | -29 | -1.6% | 117,000 |
| 2017/07/03 | 1,788 | 1,807 | 1,762 | 1,765 | -19 | -1.1% | 84,400 |
| 2017/06/30 | 1,778 | 1,795 | 1,751 | 1,784 | +6 | +0.3% | 120,700 |
| 2017/06/29 | 1,788 | 1,792 | 1,756 | 1,778 | +12 | +0.7% | 110,400 |
| 2017/06/28 | 1,808 | 1,820 | 1,762 | 1,766 | -45 | -2.5% | 129,300 |
| 2017/06/27 | 1,827 | 1,835 | 1,803 | 1,811 | -22 | -1.2% | 66,300 |
| 2017/06/26 | 1,830 | 1,842 | 1,808 | 1,833 | -7 | -0.4% | 144,000 |
| 2017/06/23 | 1,866 | 1,882 | 1,824 | 1,840 | -28 | -1.5% | 110,000 |
| 2017/06/22 | 1,873 | 1,893 | 1,852 | 1,868 | -5 | -0.3% | 88,500 |
| 2017/06/21 | 1,846 | 1,901 | 1,835 | 1,873 | +25 | +1.4% | 113,100 |
| 2017/06/20 | 1,870 | 1,882 | 1,830 | 1,848 | -9 | -0.5% | 155,100 |
| 2017/06/19 | 1,791 | 1,863 | 1,786 | 1,857 | +96 | +5.5% | 190,700 |
| 2017/06/16 | 1,760 | 1,785 | 1,734 | 1,761 | -12 | -0.7% | 129,800 |
| 2017/06/15 | 1,730 | 1,793 | 1,727 | 1,773 | +69 | +4% | 197,000 |
| 2017/06/14 | 1,715 | 1,732 | 1,698 | 1,704 | -2 | -0.1% | 69,000 |
| 2017/06/13 | 1,711 | 1,725 | 1,698 | 1,706 | -17 | -1% | 84,600 |
| 2017/06/12 | 1,681 | 1,738 | 1,681 | 1,723 | +55 | +3.3% | 151,600 |
| 2017/06/09 | 1,660 | 1,680 | 1,653 | 1,668 | +9 | +0.5% | 69,300 |
| 2017/06/08 | 1,680 | 1,684 | 1,640 | 1,659 | -2 | -0.1% | 106,100 |
| 2017/06/07 | 1,660 | 1,673 | 1,639 | 1,661 | -21 | -1.2% | 121,200 |
| 2017/06/06 | 1,725 | 1,725 | 1,670 | 1,682 | -16 | -0.9% | 140,400 |
| 2017/06/05 | 1,689 | 1,727 | 1,686 | 1,698 | +7 | +0.4% | 90,000 |
| 2017/06/02 | 1,714 | 1,714 | 1,680 | 1,691 | -7 | -0.4% | 121,000 |
| 2017/06/01 | 1,676 | 1,735 | 1,672 | 1,698 | +45 | +2.7% | 135,000 |
| 2017/05/31 | 1,684 | 1,699 | 1,646 | 1,653 | -24 | -1.4% | 166,700 |
| 2017/05/30 | 1,650 | 1,696 | 1,650 | 1,677 | +42 | +2.6% | 194,600 |
| 2017/05/29 | 1,569 | 1,642 | 1,569 | 1,635 | +76 | +4.9% | 136,000 |
| 2017/05/26 | 1,594 | 1,595 | 1,544 | 1,559 | -41 | -2.6% | 114,300 |
| 2017/05/25 | 1,651 | 1,651 | 1,594 | 1,600 | -40 | -2.4% | 111,500 |
| 2017/05/24 | 1,660 | 1,677 | 1,621 | 1,640 | -2 | -0.1% | 146,400 |
| 2017/05/23 | 1,580 | 1,642 | 1,578 | 1,642 | +71 | +4.5% | 229,100 |
| 2017/05/22 | 1,536 | 1,578 | 1,535 | 1,571 | +50 | +3.3% | 82,300 |
| 2017/05/19 | 1,539 | 1,553 | 1,520 | 1,521 | -16 | -1% | 68,600 |
| 2017/05/18 | 1,487 | 1,539 | 1,487 | 1,537 | +10 | +0.7% | 85,600 |
| 2017/05/17 | 1,551 | 1,566 | 1,512 | 1,527 | -22 | -1.4% | 112,700 |
| 2017/05/16 | 1,426 | 1,561 | 1,426 | 1,549 | +65 | +4.4% | 208,200 |
| 2017/05/15 | 1,490 | 1,490 | 1,449 | 1,484 | -8 | -0.5% | 67,600 |
| 2017/05/12 | 1,480 | 1,504 | 1,480 | 1,492 | -5 | -0.3% | 38,400 |
| 2017/05/11 | 1,513 | 1,515 | 1,485 | 1,497 | -20 | -1.3% | 70,800 |
1901～
1950
件表示中 / 4038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 | 29,600円 | -15.3% | - | 5.41% | - | 0.91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 |
| Ｚｅｎｋｅｎ | 59,800円 | +6.6% | +43.6% | 2.17% | 19.12倍 | 0.60倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 識 学 | 80,400円 | +14.9% | +10.7% | 0.00% | 14.79倍 | 2.75倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ＡＳＮＯＶＡ | 58,600円 | +12.0% | -86.4% | 0.34% | 331.07倍 | 2.42倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ソーバル | 89,200円 | +2.5% | +2.3% | 3.70% | 15.95倍 | 1.62倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
市場注目の銘柄
チャート関連のコラム
