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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 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 |
| 2015/12/03 | 1,493.5 | 1,587.5 | 1,425 | 1,439 | -29.5 | -2% | 1,015,000 |
| 2015/12/02 | 1,490 | 1,525 | 1,432.5 | 1,468.5 | +2 | +0.1% | 926,000 |
| 2015/12/01 | 1,433.5 | 1,491 | 1,365 | 1,466.5 | +225.5 | +18.2% | 1,996,000 |
| 2015/11/30 | 1,191 | 1,257.5 | 1,155.5 | 1,241 | +75 | +6.4% | 554,600 |
| 2015/11/27 | 1,175 | 1,246.5 | 1,141 | 1,166 | -49 | -4% | 664,800 |
| 2015/11/26 | 1,231 | 1,371.5 | 1,205 | 1,215 | -4 | -0.3% | 1,487,800 |
| 2015/11/25 | 1,144.5 | 1,232.5 | 1,125 | 1,219 | +82.5 | +7.3% | 710,400 |
| 2015/11/24 | 1,050 | 1,144.5 | 1,050 | 1,136.5 | +110 | +10.7% | 670,000 |
| 2015/11/20 | 995 | 1,045 | 991 | 1,026.5 | +49 | +5% | 358,600 |
| 2015/11/19 | 986.5 | 1,023.5 | 974 | 977.5 | ±0 | ±0% | 266,000 |
| 2015/11/18 | 941 | 980 | 925 | 977.5 | +45.5 | +4.9% | 233,400 |
| 2015/11/17 | 935.5 | 945 | 900.5 | 932 | +5.5 | +0.6% | 162,600 |
| 2015/11/16 | 880.5 | 937.5 | 877 | 926.5 | +28 | +3.1% | 191,800 |
| 2015/11/13 | 841 | 941.5 | 835 | 898.5 | +43.5 | +5.1% | 362,200 |
| 2015/11/12 | 873.5 | 878.5 | 849 | 855 | -11.5 | -1.3% | 106,600 |
| 2015/11/11 | 862.5 | 891 | 862 | 866.5 | +4 | +0.5% | 147,200 |
| 2015/11/10 | 871 | 872.5 | 849.5 | 862.5 | -8 | -0.9% | 118,600 |
| 2015/11/09 | 866 | 884 | 861 | 870.5 | +23 | +2.7% | 153,600 |
2301～
2350
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 | 114,000円 | +3.2% | +5.7% | 3.95% | 8.73倍 | 0.97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
