総医研ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2013/04/02 | 28,400 | 30,950 | 25,500 | 30,500 | +1,800 | +6.3% | 1,576 |
2013/04/01 | 31,200 | 31,300 | 28,000 | 28,700 | -2,400 | -7.7% | 1,612 |
2013/03/29 | 30,750 | 32,100 | 30,750 | 31,100 | -350 | -1.1% | 1,320 |
2013/03/28 | 32,050 | 33,500 | 31,000 | 31,450 | -750 | -2.3% | 1,888 |
2013/03/27 | 30,950 | 33,000 | 30,650 | 32,200 | +1,700 | +5.6% | 1,617 |
2013/03/26 | 31,000 | 31,150 | 30,000 | 30,500 | -500 | -1.6% | 1,246 |
2013/03/25 | 31,650 | 32,050 | 30,500 | 31,000 | -800 | -2.5% | 1,269 |
2013/03/22 | 32,750 | 32,750 | 31,650 | 31,800 | -750 | -2.3% | 1,469 |
2013/03/21 | 32,800 | 33,500 | 32,400 | 32,550 | -300 | -0.9% | 1,812 |
2013/03/19 | 33,900 | 34,100 | 32,250 | 32,850 | -1,250 | -3.7% | 2,266 |
2013/03/18 | 35,000 | 36,000 | 33,650 | 34,100 | -800 | -2.3% | 1,979 |
2013/03/15 | 33,850 | 36,200 | 33,800 | 34,900 | +1,500 | +4.5% | 5,493 |
2013/03/14 | 32,600 | 33,800 | 32,450 | 33,400 | +1,050 | +3.2% | 2,043 |
2013/03/13 | 32,000 | 33,300 | 32,000 | 32,350 | -200 | -0.6% | 1,480 |
2013/03/12 | 32,800 | 34,000 | 32,000 | 32,550 | -1,550 | -4.5% | 3,005 |
2013/03/11 | 36,000 | 36,000 | 34,000 | 34,100 | -2,700 | -7.3% | 3,750 |
2013/03/08 | 37,300 | 37,850 | 34,900 | 36,800 | -450 | -1.2% | 4,333 |
2013/03/07 | 38,050 | 38,500 | 36,900 | 37,250 | -250 | -0.7% | 4,431 |
2013/03/06 | 36,200 | 37,750 | 35,400 | 37,500 | +1,700 | +4.7% | 5,178 |
2013/03/05 | 36,500 | 36,600 | 35,250 | 35,800 | -1,000 | -2.7% | 3,413 |
2013/03/04 | 35,300 | 36,900 | 35,200 | 36,800 | +1,900 | +5.4% | 5,230 |
2013/03/01 | 35,250 | 35,700 | 34,400 | 34,900 | +700 | +2% | 3,427 |
2013/02/28 | 35,650 | 35,700 | 33,500 | 34,200 | -500 | -1.4% | 2,469 |
2013/02/27 | 33,800 | 35,700 | 33,500 | 34,700 | +1,400 | +4.2% | 5,141 |
2013/02/26 | 33,000 | 34,350 | 31,600 | 33,300 | -1,800 | -5.1% | 4,923 |
2013/02/25 | 33,300 | 36,400 | 33,050 | 35,100 | +2,500 | +7.7% | 6,413 |
2013/02/22 | 34,150 | 34,450 | 32,050 | 32,600 | -1,150 | -3.4% | 3,575 |
2013/02/21 | 33,900 | 35,400 | 32,750 | 33,750 | +250 | +0.7% | 5,472 |
2013/02/20 | 32,200 | 33,700 | 31,600 | 33,500 | +1,500 | +4.7% | 4,045 |
2013/02/19 | 30,750 | 32,800 | 30,750 | 32,000 | +1,300 | +4.2% | 1,995 |
2013/02/18 | 30,500 | 33,350 | 30,000 | 30,700 | -150 | -0.5% | 4,327 |
2013/02/15 | 32,200 | 33,350 | 29,600 | 30,850 | -2,750 | -8.2% | 6,122 |
2013/02/14 | 30,300 | 36,500 | 30,300 | 33,600 | +3,300 | +10.9% | 14,307 |
2013/02/13 | 33,500 | 34,650 | 29,350 | 30,300 | -3,200 | -9.6% | 8,833 |
2013/02/12 | 35,850 | 37,050 | 32,550 | 33,500 | -4,450 | -11.7% | 8,251 |
2013/02/08 | 37,900 | 42,800 | 35,000 | 37,950 | +50 | +0.1% | 33,975 |
2013/02/07 | 31,000 | 37,900 | 30,100 | 37,900 | +7,000 | +22.7% | 26,262 |
2013/02/06 | 29,600 | 34,000 | 26,730 | 30,900 | +1,290 | +4.4% | 32,834 |
2013/02/05 | 29,000 | 29,610 | 28,990 | 29,610 | +5,000 | +20.3% | 6,766 |
2013/02/04 | 25,350 | 25,590 | 24,500 | 24,610 | -740 | -2.9% | 1,862 |
2013/02/01 | 24,970 | 26,700 | 24,720 | 25,350 | +500 | +2% | 3,925 |
2013/01/31 | 24,030 | 24,990 | 24,030 | 24,850 | +350 | +1.4% | 2,003 |
2013/01/30 | 24,500 | 25,300 | 23,800 | 24,500 | -50 | -0.2% | 3,818 |
2013/01/29 | 27,120 | 27,490 | 24,120 | 24,550 | -2,950 | -10.7% | 7,931 |
2013/01/28 | 24,590 | 28,250 | 23,910 | 27,500 | +4,100 | +17.5% | 14,803 |
2013/01/25 | 23,150 | 23,780 | 22,860 | 23,400 | +600 | +2.6% | 2,792 |
2013/01/24 | 22,410 | 23,500 | 22,400 | 22,800 | +300 | +1.3% | 2,490 |
2013/01/23 | 22,480 | 24,800 | 22,480 | 22,500 | -100 | -0.4% | 6,106 |
2013/01/22 | 22,900 | 23,560 | 22,400 | 22,600 | -300 | -1.3% | 1,528 |
2013/01/21 | 22,260 | 23,600 | 22,200 | 22,900 | +700 | +3.2% | 2,513 |
3001~
3050
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「総医研」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 |
---|---|---|---|---|---|---|---|---|
総医研 | 16,000円 | -5.9% | - | 3.13% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
エコナックHD | 16,000円 | +3.5% | +7.7% | 3.13% | 18.40倍 | 0.86倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し2店舗展開 |
地盤ネットH | 18,300円 | +67.8% | -74.5% | 0.00% | 406.67倍 | 3.39倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。BIM事業拡大に注力 |
リブセンス | 14,900円 | +2.9% | -70.8% | 0.00% | - | 0.98倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
バリューC | 179,600円 | +11.3% | +50.4% | 0.39% | 31.79倍 | 7.11倍 |
|
Web広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム