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 |
---|---|---|---|---|---|---|---|
2013/01/21 | 22,260 | 23,600 | 22,200 | 22,900 | +700 | +3.2% | 2,513 |
2013/01/18 | 22,600 | 23,170 | 22,050 | 22,200 | -260 | -1.2% | 1,517 |
2013/01/17 | 23,790 | 23,880 | 22,300 | 22,460 | -1,330 | -5.6% | 2,451 |
2013/01/16 | 23,860 | 24,300 | 23,110 | 23,790 | -1,070 | -4.3% | 4,357 |
2013/01/15 | 23,030 | 25,980 | 22,600 | 24,860 | +2,660 | +12% | 12,686 |
2013/01/11 | 23,200 | 23,500 | 22,000 | 22,200 | -1,500 | -6.3% | 5,096 |
2013/01/10 | 22,190 | 23,980 | 20,800 | 23,700 | +1,920 | +8.8% | 7,484 |
2013/01/09 | 22,210 | 22,420 | 21,150 | 21,780 | -1,120 | -4.9% | 2,445 |
2013/01/08 | 20,150 | 23,080 | 20,150 | 22,900 | +2,830 | +14.1% | 7,999 |
2013/01/07 | 18,500 | 20,900 | 18,500 | 20,070 | +1,450 | +7.8% | 2,618 |
2013/01/04 | 19,440 | 19,650 | 18,460 | 18,620 | -830 | -4.3% | 1,690 |
2012/12/28 | 19,710 | 19,710 | 19,010 | 19,450 | -260 | -1.3% | 1,256 |
2012/12/27 | 20,200 | 20,350 | 19,530 | 19,710 | -600 | -3% | 1,135 |
2012/12/26 | 20,000 | 20,790 | 19,100 | 20,310 | +310 | +1.6% | 2,612 |
2012/12/25 | 20,700 | 21,880 | 20,000 | 20,000 | -1,200 | -5.7% | 2,903 |
2012/12/21 | 21,000 | 22,000 | 20,610 | 21,200 | +600 | +2.9% | 2,470 |
2012/12/20 | 21,000 | 22,850 | 20,550 | 20,600 | -690 | -3.2% | 4,517 |
2012/12/19 | 21,810 | 22,660 | 21,160 | 21,290 | -720 | -3.3% | 3,141 |
2012/12/18 | 22,600 | 22,700 | 22,010 | 22,010 | -850 | -3.7% | 3,834 |
2012/12/17 | 22,050 | 23,470 | 21,900 | 22,860 | +1,040 | +4.8% | 5,654 |
2012/12/14 | 22,100 | 24,780 | 21,640 | 21,820 | -490 | -2.2% | 12,121 |
2012/12/13 | 23,500 | 23,870 | 22,220 | 22,310 | -1,220 | -5.2% | 6,373 |
2012/12/12 | 23,490 | 25,970 | 21,700 | 23,530 | -1,270 | -5.1% | 17,580 |
2012/12/11 | 27,000 | 27,960 | 24,800 | 24,800 | -700 | -2.7% | 24,208 |
2012/12/10 | 21,000 | 25,500 | 20,560 | 25,500 | +5,000 | +24.4% | 26,524 |
2012/12/07 | 17,500 | 20,680 | 17,490 | 20,500 | +3,690 | +22% | 21,196 |
2012/12/06 | 17,300 | 17,900 | 16,600 | 16,810 | -870 | -4.9% | 6,766 |
2012/12/05 | 14,820 | 17,960 | 14,350 | 17,680 | +2,720 | +18.2% | 12,793 |
2012/12/04 | 15,300 | 15,400 | 14,460 | 14,960 | -340 | -2.2% | 1,902 |
2012/12/03 | 16,800 | 16,900 | 15,300 | 15,300 | -60 | -0.4% | 1,930 |
2012/11/30 | 15,540 | 15,880 | 15,210 | 15,360 | -290 | -1.9% | 1,436 |
2012/11/29 | 16,190 | 16,350 | 15,530 | 15,650 | -780 | -4.7% | 2,096 |
2012/11/28 | 16,560 | 17,100 | 16,180 | 16,430 | -750 | -4.4% | 2,957 |
2012/11/27 | 18,450 | 18,520 | 16,760 | 17,180 | -470 | -2.7% | 8,671 |
2012/11/26 | 15,230 | 17,650 | 15,100 | 17,650 | +3,000 | +20.5% | 23,144 |
2012/11/22 | 16,140 | 16,500 | 14,010 | 14,650 | -2,150 | -12.8% | 8,462 |
2012/11/21 | 19,500 | 20,000 | 15,800 | 16,800 | +800 | +5% | 25,609 |
2012/11/20 | 14,910 | 16,000 | 14,890 | 16,000 | +3,000 | +23.1% | 11,166 |
2012/11/19 | 10,500 | 13,000 | 10,500 | 13,000 | +3,000 | +30% | 8,489 |
2012/11/16 | 10,050 | 11,830 | 9,800 | 10,000 | -50 | -0.5% | 3,035 |
2012/11/15 | 10,220 | 10,490 | 9,180 | 10,050 | -450 | -4.3% | 2,670 |
2012/11/14 | 10,200 | 13,000 | 10,010 | 10,500 | +410 | +4.1% | 9,923 |
2012/11/13 | 9,190 | 10,090 | 9,100 | 10,090 | +1,500 | +17.5% | 7,995 |
2012/11/12 | 8,190 | 8,600 | 8,100 | 8,590 | +390 | +4.8% | 438 |
2012/11/09 | 8,120 | 8,350 | 8,110 | 8,200 | +90 | +1.1% | 170 |
2012/11/08 | 8,240 | 8,240 | 8,100 | 8,110 | -20 | -0.2% | 61 |
2012/11/07 | 8,160 | 8,160 | 8,100 | 8,130 | -200 | -2.4% | 122 |
2012/11/06 | 8,250 | 8,350 | 8,030 | 8,330 | +330 | +4.1% | 258 |
2012/11/05 | 8,250 | 8,250 | 7,840 | 8,000 | -200 | -2.4% | 474 |
2012/11/02 | 8,100 | 8,300 | 8,100 | 8,200 | -10 | -0.1% | 419 |
3051~
3100
件表示中 / 3739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 | 16,100円 | -5.9% | - | 3.11% | - | 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 |
札 臨 | 101,500円 | +2.8% | +9.1% | 2.27% | 6.27倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。H.U.グループで受託臨床検査首位のエスアールエルと提携 |
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 |
エコナックHD | 15,900円 | +3.5% | +7.7% | 3.14% | 18.28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 |
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 |
市場注目の銘柄
チャート関連のコラム