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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/05/10 | 1,498 | 1,527 | 1,494 | 1,517 | +39 | +2.6% | 102,900 |
| 2017/05/09 | 1,494 | 1,519 | 1,473 | 1,478 | -11 | -0.7% | 114,200 |
| 2017/05/08 | 1,410 | 1,494 | 1,408 | 1,489 | +120 | +8.8% | 197,900 |
| 2017/05/02 | 1,357 | 1,382 | 1,357 | 1,369 | -3 | -0.2% | 58,800 |
| 2017/05/01 | 1,364 | 1,377 | 1,355 | 1,372 | -13 | -0.9% | 64,900 |
| 2017/04/28 | 1,425 | 1,427 | 1,383 | 1,385 | -32 | -2.3% | 57,600 |
| 2017/04/27 | 1,408 | 1,427 | 1,398 | 1,417 | +16 | +1.1% | 56,800 |
| 2017/04/26 | 1,411 | 1,415 | 1,382 | 1,401 | +13 | +0.9% | 59,300 |
| 2017/04/25 | 1,383 | 1,400 | 1,376 | 1,388 | +2 | +0.1% | 52,700 |
| 2017/04/24 | 1,404 | 1,426 | 1,380 | 1,386 | -4 | -0.3% | 80,200 |
| 2017/04/21 | 1,355 | 1,407 | 1,339 | 1,390 | +48 | +3.6% | 98,800 |
| 2017/04/20 | 1,357 | 1,361 | 1,330 | 1,342 | -20 | -1.5% | 63,900 |
| 2017/04/19 | 1,369 | 1,387 | 1,362 | 1,362 | -30 | -2.2% | 61,400 |
| 2017/04/18 | 1,393 | 1,408 | 1,364 | 1,392 | +27 | +2% | 101,200 |
| 2017/04/17 | 1,329 | 1,390 | 1,328 | 1,365 | +47 | +3.6% | 91,500 |
| 2017/04/14 | 1,340 | 1,360 | 1,317 | 1,318 | -34 | -2.5% | 31,700 |
| 2017/04/13 | 1,309 | 1,359 | 1,309 | 1,352 | -5 | -0.4% | 72,100 |
1951～
2000
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 | 31,800円 | +7.3% | - | 5.03% | 47.89倍 | 0.99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 | 44,200円 | +4.4% | +152.8% | 1.58% | 26.60倍 | 1.29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 | 708,000円 | +9.2% | -3.0% | 5.33% | 12.19倍 | 11.17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 | 669,000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 | 113,700円 | +3.2% | +5.7% | 3.96% | 8.70倍 | 0.96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
