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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 1,581 | 1,599 | 1,560 | 1,570 | ±0 | ±0% | 54,300 |
| 2017/08/21 | 1,582 | 1,601 | 1,553 | 1,570 | -13 | -0.8% | 98,500 |
| 2017/08/18 | 1,624 | 1,625 | 1,570 | 1,583 | -54 | -3.3% | 124,000 |
| 2017/08/17 | 1,623 | 1,646 | 1,610 | 1,637 | +21 | +1.3% | 103,500 |
| 2017/08/16 | 1,652 | 1,667 | 1,612 | 1,616 | -27 | -1.6% | 135,600 |
| 2017/08/15 | 1,714 | 1,714 | 1,600 | 1,643 | -231 | -12.3% | 387,400 |
| 2017/08/14 | 1,857 | 1,883 | 1,839 | 1,874 | +4 | +0.2% | 68,800 |
| 2017/08/10 | 1,848 | 1,877 | 1,848 | 1,870 | +11 | +0.6% | 36,000 |
| 2017/08/09 | 1,887 | 1,904 | 1,835 | 1,859 | -43 | -2.3% | 63,300 |
| 2017/08/08 | 1,940 | 1,940 | 1,895 | 1,902 | -19 | -1% | 36,300 |
| 2017/08/07 | 1,911 | 1,937 | 1,899 | 1,921 | +36 | +1.9% | 71,100 |
| 2017/08/04 | 1,855 | 1,888 | 1,852 | 1,885 | +15 | +0.8% | 23,800 |
| 2017/08/03 | 1,899 | 1,899 | 1,853 | 1,870 | -16 | -0.8% | 29,600 |
| 2017/08/02 | 1,870 | 1,905 | 1,869 | 1,886 | +37 | +2% | 43,900 |
| 2017/08/01 | 1,900 | 1,900 | 1,828 | 1,849 | -67 | -3.5% | 68,900 |
| 2017/07/31 | 1,916 | 1,942 | 1,914 | 1,916 | -34 | -1.7% | 76,600 |
| 2017/07/28 | 1,952 | 1,958 | 1,923 | 1,950 | -2 | -0.1% | 53,700 |
| 2017/07/27 | 1,950 | 1,973 | 1,940 | 1,952 | +7 | +0.4% | 62,700 |
| 2017/07/26 | 1,961 | 1,963 | 1,923 | 1,945 | -5 | -0.3% | 54,600 |
| 2017/07/25 | 1,944 | 1,957 | 1,900 | 1,950 | +6 | +0.3% | 76,500 |
| 2017/07/24 | 1,845 | 1,959 | 1,840 | 1,944 | +98 | +5.3% | 171,000 |
| 2017/07/21 | 1,876 | 1,888 | 1,844 | 1,846 | -36 | -1.9% | 91,900 |
| 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 |
1951～
2000
件表示中 / 4110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 | +7.3% | - | 4.62% | 52.11倍 | 1.08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 |
| ジャパニアス | 221,800円 | +7.5% | +10.6% | 4.46% | 10.99倍 | 2.85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 |
| メンタルヘルスＴ | 84,600円 | +40.0% | +999.9% | 0.00% | 15.16倍 | 6.97倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| ビケンテクノ | 110,200円 | +3.8% | +3.4% | 2.54% | 7.56倍 | 0.38倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| 神戸天然 | 108,600円 | +5.2% | -13.9% | 3.04% | 14.40倍 | 0.62倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
市場注目の銘柄
チャート関連のコラム
