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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,586 | 1,629 | 1,536 | 1,544 | +16 | +1% | 241,200 |
| 2016/02/17 | 1,506 | 1,608 | 1,506 | 1,528 | +4 | +0.3% | 280,900 |
| 2016/02/16 | 1,521 | 1,610 | 1,504 | 1,524 | +30 | +2% | 426,000 |
| 2016/02/15 | 1,590 | 1,590 | 1,433 | 1,494 | +161 | +12.1% | 413,100 |
| 2016/02/12 | 1,492 | 1,512 | 1,330 | 1,333 | -319 | -19.3% | 508,400 |
| 2016/02/10 | 1,603 | 1,669 | 1,511 | 1,652 | +61 | +3.8% | 337,100 |
| 2016/02/09 | 1,717 | 1,729 | 1,550 | 1,591 | -246 | -13.4% | 581,200 |
| 2016/02/08 | 1,691 | 1,850 | 1,683 | 1,837 | +66 | +3.7% | 199,500 |
| 2016/02/05 | 1,768 | 1,811 | 1,660 | 1,771 | -81 | -4.4% | 390,400 |
| 2016/02/04 | 1,956 | 1,960 | 1,842 | 1,852 | -106 | -5.4% | 236,700 |
| 2016/02/03 | 1,880 | 1,985 | 1,840 | 1,958 | -13 | -0.7% | 360,900 |
| 2016/02/02 | 2,080 | 2,084 | 1,940 | 1,971 | -49 | -2.4% | 562,700 |
| 2016/02/01 | 1,847 | 2,080 | 1,780 | 2,020 | +333 | +19.7% | 1,579,800 |
| 2016/01/29 | 1,710 | 1,729 | 1,582 | 1,687 | +33 | +2% | 390,500 |
| 2016/01/28 | 1,598 | 1,694 | 1,578 | 1,654 | +32 | +2% | 241,100 |
| 2016/01/27 | 1,690 | 1,741 | 1,583 | 1,622 | ±0 | ±0% | 432,200 |
| 2016/01/26 | 1,599 | 1,653 | 1,555 | 1,622 | +5 | +0.3% | 277,300 |
| 2016/01/25 | 1,560 | 1,712 | 1,540 | 1,617 | +125 | +8.4% | 776,900 |
| 2016/01/22 | 1,377 | 1,514 | 1,301 | 1,492 | +265 | +21.6% | 384,700 |
| 2016/01/21 | 1,273 | 1,357 | 1,222 | 1,227 | -76 | -5.8% | 247,900 |
| 2016/01/20 | 1,375 | 1,435 | 1,292 | 1,303 | -55 | -4.1% | 204,300 |
| 2016/01/19 | 1,341 | 1,404 | 1,305 | 1,358 | -21 | -1.5% | 145,600 |
| 2016/01/18 | 1,279 | 1,392 | 1,265 | 1,379 | +7 | +0.5% | 256,300 |
| 2016/01/15 | 1,420 | 1,439 | 1,368 | 1,372 | -8 | -0.6% | 152,800 |
| 2016/01/14 | 1,418 | 1,435 | 1,329 | 1,380 | -129 | -8.5% | 294,400 |
| 2016/01/13 | 1,470 | 1,527 | 1,457 | 1,509 | +66 | +4.6% | 194,600 |
| 2016/01/12 | 1,530 | 1,565 | 1,390 | 1,443 | -110 | -7.1% | 413,000 |
| 2016/01/08 | 1,600 | 1,614 | 1,530 | 1,553 | -79 | -4.8% | 273,400 |
| 2016/01/07 | 1,600 | 1,688 | 1,592 | 1,632 | +18 | +1.1% | 200,400 |
| 2016/01/06 | 1,642 | 1,738 | 1,590 | 1,614 | -36 | -2.2% | 327,700 |
| 2016/01/05 | 1,735 | 1,739 | 1,648 | 1,650 | -94 | -5.4% | 325,400 |
| 2016/01/04 | 1,720 | 1,861 | 1,683 | 1,744 | -15 | -0.9% | 464,800 |
| 2015/12/30 | 1,663 | 1,770 | 1,613 | 1,759 | +80 | +4.8% | 574,300 |
| 2015/12/29 | 1,745 | 1,745 | 1,622 | 1,679 | -81 | -4.6% | 522,400 |
| 2015/12/28 | 1,785 | 1,865 | 1,691 | 1,760 | -105 | -5.6% | 407,300 |
| 2015/12/25 | 1,807.5 | 1,945 | 1,665 | 1,865 | +30 | +1.6% | 839,600 |
| 2015/12/24 | 2,200 | 2,222.5 | 1,765 | 1,835 | -277.5 | -13.1% | 1,456,200 |
| 2015/12/22 | 2,025 | 2,137.5 | 2,000 | 2,112.5 | +142.5 | +7.2% | 1,066,400 |
| 2015/12/21 | 1,890 | 1,972.5 | 1,880 | 1,970 | +115 | +6.2% | 691,600 |
| 2015/12/18 | 1,840 | 1,915 | 1,800 | 1,855 | +45 | +2.5% | 502,400 |
| 2015/12/17 | 1,745 | 1,835 | 1,725 | 1,810 | +90 | +5.2% | 438,600 |
| 2015/12/16 | 1,800 | 1,805 | 1,695 | 1,720 | -5 | -0.3% | 352,800 |
| 2015/12/15 | 1,797.5 | 1,875 | 1,650 | 1,725 | -27.5 | -1.6% | 729,400 |
| 2015/12/14 | 1,650 | 1,767.5 | 1,610 | 1,752.5 | +125 | +7.7% | 589,000 |
| 2015/12/11 | 1,675 | 1,815 | 1,577.5 | 1,627.5 | +22.5 | +1.4% | 875,400 |
| 2015/12/10 | 1,451 | 1,632.5 | 1,446 | 1,605 | +141 | +9.6% | 772,200 |
| 2015/12/09 | 1,445 | 1,477 | 1,445 | 1,464 | -2.5 | -0.2% | 204,800 |
| 2015/12/08 | 1,467 | 1,499 | 1,447.5 | 1,466.5 | +1.5 | +0.1% | 303,400 |
| 2015/12/07 | 1,465 | 1,517.5 | 1,440.5 | 1,465 | -6.5 | -0.4% | 432,800 |
| 2015/12/04 | 1,420.5 | 1,473.5 | 1,405.5 | 1,471.5 | +32.5 | +2.3% | 490,800 |
2251～
2300
件表示中 / 4039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 | 29,800円 | -15.3% | - | 5.37% | - | 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 | 60,200円 | +6.6% | +43.6% | 2.16% | 19.25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 |
| ＤＮＡチップ | 109,000円 | +122.7% | - | 0.00% | - | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ダイブ | 86,400円 | +18.1% | +48.7% | 0.00% | 14.11倍 | 3.21倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| 三機Ｓ | 111,000円 | +10.4% | +36.8% | 1.98% | 11.30倍 | 1.66倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
