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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 19,270 | 19,280 | 18,540 | 18,540 | +10 | +0.1% | 228 |
2010/06/17 | 19,720 | 19,970 | 18,500 | 18,530 | -1,250 | -6.3% | 258 |
2010/06/16 | 19,780 | 20,420 | 19,660 | 19,780 | ±0 | ±0% | 434 |
2010/06/15 | 19,500 | 19,890 | 19,110 | 19,780 | +450 | +2.3% | 73 |
2010/06/14 | 18,750 | 20,000 | 18,750 | 19,330 | +630 | +3.4% | 136 |
2010/06/11 | 19,000 | 19,000 | 18,000 | 18,700 | -100 | -0.5% | 177 |
2010/06/10 | 19,000 | 19,000 | 18,700 | 18,800 | ±0 | ±0% | 66 |
2010/06/09 | 19,100 | 19,930 | 18,410 | 18,800 | -700 | -3.6% | 236 |
2010/06/08 | 19,100 | 19,890 | 19,000 | 19,500 | +390 | +2% | 119 |
2010/06/07 | 19,610 | 19,610 | 18,720 | 19,110 | -890 | -4.5% | 214 |
2010/06/04 | 20,350 | 20,350 | 19,900 | 20,000 | +10 | +0.1% | 111 |
2010/06/03 | 19,980 | 20,710 | 19,910 | 19,990 | -10 | -0.1% | 245 |
2010/06/02 | 20,010 | 20,450 | 19,620 | 20,000 | -780 | -3.8% | 172 |
2010/06/01 | 19,800 | 20,780 | 19,800 | 20,780 | +480 | +2.4% | 201 |
2010/05/31 | 19,960 | 20,300 | 19,100 | 20,300 | +1,750 | +9.4% | 409 |
2010/05/28 | 17,100 | 18,840 | 17,100 | 18,550 | +1,350 | +7.8% | 347 |
2010/05/27 | 16,920 | 17,300 | 16,540 | 17,200 | +680 | +4.1% | 143 |
2010/05/26 | 16,220 | 17,000 | 16,220 | 16,520 | +10 | +0.1% | 328 |
2010/05/25 | 17,430 | 17,500 | 16,510 | 16,510 | -520 | -3.1% | 599 |
2010/05/24 | 16,520 | 17,100 | 16,520 | 17,030 | +210 | +1.2% | 290 |
2010/05/21 | 17,000 | 17,420 | 16,800 | 16,820 | -1,220 | -6.8% | 476 |
2010/05/20 | 19,000 | 19,230 | 18,030 | 18,040 | -390 | -2.1% | 292 |
2010/05/19 | 19,020 | 19,470 | 16,990 | 18,430 | -1,060 | -5.4% | 741 |
2010/05/18 | 20,000 | 20,580 | 19,300 | 19,490 | -510 | -2.6% | 262 |
2010/05/17 | 20,940 | 20,940 | 19,600 | 20,000 | -520 | -2.5% | 423 |
2010/05/14 | 21,200 | 21,200 | 20,470 | 20,520 | -180 | -0.9% | 182 |
2010/05/13 | 20,500 | 21,000 | 20,400 | 20,700 | -300 | -1.4% | 210 |
2010/05/12 | 21,000 | 21,350 | 20,540 | 21,000 | +450 | +2.2% | 280 |
2010/05/11 | 22,080 | 22,500 | 20,500 | 20,550 | -1,030 | -4.8% | 301 |
2010/05/10 | 20,490 | 21,700 | 20,410 | 21,580 | +590 | +2.8% | 180 |
2010/05/07 | 20,200 | 21,000 | 20,200 | 20,990 | -1,710 | -7.5% | 820 |
2010/05/06 | 23,990 | 24,000 | 22,500 | 22,700 | -1,490 | -6.2% | 738 |
2010/04/30 | 23,500 | 24,490 | 23,500 | 24,190 | +460 | +1.9% | 506 |
2010/04/28 | 23,660 | 24,000 | 23,600 | 23,730 | -790 | -3.2% | 416 |
2010/04/27 | 23,900 | 24,580 | 23,400 | 24,520 | +530 | +2.2% | 945 |
2010/04/26 | 22,100 | 24,400 | 22,100 | 23,990 | +1,690 | +7.6% | 1,177 |
2010/04/23 | 22,890 | 22,890 | 22,020 | 22,300 | +550 | +2.5% | 706 |
2010/04/22 | 20,860 | 21,990 | 20,700 | 21,750 | +930 | +4.5% | 328 |
2010/04/21 | 20,400 | 21,470 | 20,400 | 20,820 | +820 | +4.1% | 303 |
2010/04/20 | 21,800 | 21,800 | 18,700 | 20,000 | -2,280 | -10.2% | 1,250 |
2010/04/19 | 22,390 | 22,760 | 21,800 | 22,280 | -1,110 | -4.7% | 653 |
2010/04/16 | 22,990 | 24,000 | 22,990 | 23,390 | +90 | +0.4% | 465 |
2010/04/15 | 23,200 | 23,500 | 22,650 | 23,300 | +90 | +0.4% | 531 |
2010/04/14 | 24,100 | 24,420 | 23,130 | 23,210 | -990 | -4.1% | 884 |
2010/04/13 | 23,990 | 24,700 | 23,150 | 24,200 | +1,710 | +7.6% | 1,693 |
2010/04/12 | 21,000 | 22,900 | 20,920 | 22,490 | +1,810 | +8.8% | 1,020 |
2010/04/09 | 20,590 | 20,680 | 20,020 | 20,680 | +270 | +1.3% | 600 |
2010/04/08 | 20,200 | 20,590 | 19,800 | 20,410 | +340 | +1.7% | 511 |
2010/04/07 | 20,800 | 20,800 | 19,100 | 20,070 | -780 | -3.7% | 879 |
2010/04/06 | 19,500 | 21,000 | 19,300 | 20,850 | +1,360 | +7% | 1,995 |
3401~
3450
件表示中 / 3453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 | 16,700円 | -29.0% | - | 2.99% | - | 0.69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。評価試験や医薬品臨試受託も |
ライトアップ | 75,900円 | - | - | 0.00% | 13.70倍 | 1.60倍 |
|
中小企業向け助成金診断システムや労務コンサル、ITツール展開。Webコンテンツ制作も |
CSSHD | 83,100円 | +9.4% | +18.2% | 2.41% | 15.37倍 | 1.77倍 |
|
スチュワード事業(ホテルの食器洗浄・衛生管理)が柱。食堂運営受託、音響機器等の販売施工も |
識 学 | 47,800円 | +8.6% | - | 0.00% | 112.47倍 | 1.87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 |
HCH | 225,000円 | +20.0% | +1.9% | 2.31% | 8.47倍 | 3.53倍 |
|
ITにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
市場注目の銘柄
チャート関連のコラム