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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,507 | 1,525 | 1,472 | 1,492 | -9 | -0.6% | 127,500 |
| 2017/02/22 | 1,494 | 1,510 | 1,490 | 1,501 | +15 | +1% | 124,500 |
| 2017/02/21 | 1,445 | 1,493 | 1,440 | 1,486 | +43 | +3% | 228,200 |
| 2017/02/20 | 1,439 | 1,463 | 1,432 | 1,443 | +5 | +0.3% | 167,900 |
| 2017/02/17 | 1,390 | 1,447 | 1,388 | 1,438 | +35 | +2.5% | 186,200 |
| 2017/02/16 | 1,375 | 1,416 | 1,373 | 1,403 | +18 | +1.3% | 126,200 |
| 2017/02/15 | 1,399 | 1,406 | 1,367 | 1,385 | -13 | -0.9% | 96,600 |
| 2017/02/14 | 1,413 | 1,426 | 1,389 | 1,398 | +1 | +0.1% | 152,900 |
| 2017/02/13 | 1,362 | 1,412 | 1,355 | 1,397 | +46 | +3.4% | 332,200 |
| 2017/02/10 | 1,341 | 1,353 | 1,322 | 1,351 | +27 | +2% | 120,800 |
| 2017/02/09 | 1,344 | 1,354 | 1,314 | 1,324 | -16 | -1.2% | 130,900 |
| 2017/02/08 | 1,315 | 1,347 | 1,315 | 1,340 | +27 | +2.1% | 88,900 |
| 2017/02/07 | 1,324 | 1,344 | 1,311 | 1,313 | +3 | +0.2% | 157,400 |
| 2017/02/06 | 1,265 | 1,312 | 1,265 | 1,310 | +39 | +3.1% | 105,200 |
| 2017/02/03 | 1,279 | 1,284 | 1,263 | 1,271 | -7 | -0.5% | 93,100 |
| 2017/02/02 | 1,295 | 1,300 | 1,274 | 1,278 | -6 | -0.5% | 110,500 |
| 2017/02/01 | 1,287 | 1,289 | 1,255 | 1,284 | -11 | -0.8% | 139,400 |
| 2017/01/31 | 1,300 | 1,307 | 1,288 | 1,295 | -16 | -1.2% | 64,900 |
| 2017/01/30 | 1,303 | 1,316 | 1,290 | 1,311 | +7 | +0.5% | 78,200 |
| 2017/01/27 | 1,318 | 1,318 | 1,286 | 1,304 | +11 | +0.9% | 109,000 |
| 2017/01/26 | 1,283 | 1,312 | 1,283 | 1,293 | +19 | +1.5% | 145,100 |
| 2017/01/25 | 1,275 | 1,283 | 1,263 | 1,274 | +17 | +1.4% | 108,000 |
| 2017/01/24 | 1,240 | 1,259 | 1,235 | 1,257 | +18 | +1.5% | 84,500 |
| 2017/01/23 | 1,268 | 1,271 | 1,235 | 1,239 | -21 | -1.7% | 121,100 |
| 2017/01/20 | 1,252 | 1,268 | 1,245 | 1,260 | +8 | +0.6% | 73,200 |
| 2017/01/19 | 1,270 | 1,270 | 1,240 | 1,252 | ±0 | ±0% | 83,100 |
| 2017/01/18 | 1,254 | 1,261 | 1,238 | 1,252 | -15 | -1.2% | 92,900 |
| 2017/01/17 | 1,292 | 1,295 | 1,250 | 1,267 | -16 | -1.2% | 81,100 |
| 2017/01/16 | 1,313 | 1,322 | 1,277 | 1,283 | -45 | -3.4% | 108,600 |
| 2017/01/13 | 1,310 | 1,335 | 1,303 | 1,328 | +3 | +0.2% | 69,100 |
| 2017/01/12 | 1,371 | 1,371 | 1,312 | 1,325 | -57 | -4.1% | 164,700 |
| 2017/01/11 | 1,412 | 1,429 | 1,377 | 1,382 | -26 | -1.8% | 193,100 |
| 2017/01/10 | 1,365 | 1,410 | 1,365 | 1,408 | +59 | +4.4% | 245,500 |
| 2017/01/06 | 1,328 | 1,355 | 1,318 | 1,349 | +6 | +0.4% | 117,400 |
| 2017/01/05 | 1,350 | 1,359 | 1,334 | 1,343 | +2 | +0.1% | 111,800 |
| 2017/01/04 | 1,285 | 1,342 | 1,282 | 1,341 | +82 | +6.5% | 256,800 |
| 2016/12/30 | 1,270 | 1,270 | 1,236 | 1,259 | -22 | -1.7% | 115,900 |
| 2016/12/29 | 1,311 | 1,312 | 1,275 | 1,281 | -30 | -2.3% | 88,400 |
| 2016/12/28 | 1,265 | 1,318 | 1,264 | 1,311 | +50 | +4% | 153,500 |
| 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 |
2001～
2050
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 | 60,500円 | +6.6% | +43.6% | 2.15% | 19.34倍 | 0.61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 | 81,000円 | +14.9% | +10.7% | 0.00% | 14.90倍 | 2.77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 | 57,900円 | +12.0% | -86.4% | 0.35% | 327.11倍 | 2.39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 | 89,400円 | +2.5% | +2.3% | 3.69% | 15.99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
