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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 14,540 | 14,900 | 14,170 | 14,900 | +240 | +1.6% | 76 |
2010/08/03 | 15,280 | 15,280 | 14,500 | 14,660 | -420 | -2.8% | 186 |
2010/08/02 | 15,000 | 15,300 | 14,850 | 15,080 | +10 | +0.1% | 51 |
2010/07/30 | 15,670 | 15,800 | 15,000 | 15,070 | -720 | -4.6% | 163 |
2010/07/29 | 15,500 | 15,790 | 15,500 | 15,790 | -10 | -0.1% | 58 |
2010/07/28 | 15,680 | 15,900 | 15,010 | 15,800 | +200 | +1.3% | 164 |
2010/07/27 | 15,500 | 15,800 | 15,400 | 15,600 | +600 | +4% | 131 |
2010/07/26 | 15,090 | 15,500 | 14,530 | 15,000 | +490 | +3.4% | 114 |
2010/07/23 | 13,610 | 14,900 | 13,610 | 14,510 | +1,010 | +7.5% | 196 |
2010/07/22 | 13,840 | 13,840 | 13,150 | 13,500 | -450 | -3.2% | 217 |
2010/07/21 | 14,490 | 14,490 | 13,400 | 13,950 | -540 | -3.7% | 326 |
2010/07/20 | 14,310 | 14,610 | 13,990 | 14,490 | -820 | -5.4% | 404 |
2010/07/16 | 16,110 | 16,490 | 15,000 | 15,310 | -900 | -5.6% | 118 |
2010/07/15 | 16,640 | 16,700 | 16,000 | 16,210 | -400 | -2.4% | 117 |
2010/07/14 | 16,920 | 16,980 | 16,500 | 16,610 | -140 | -0.8% | 72 |
2010/07/13 | 16,820 | 16,970 | 16,740 | 16,750 | -270 | -1.6% | 39 |
2010/07/12 | 16,960 | 17,090 | 16,870 | 17,020 | +20 | +0.1% | 37 |
2010/07/09 | 16,830 | 17,120 | 16,830 | 17,000 | +80 | +0.5% | 99 |
2010/07/08 | 17,260 | 17,690 | 16,850 | 16,920 | -430 | -2.5% | 147 |
2010/07/07 | 17,000 | 18,330 | 16,510 | 17,350 | +550 | +3.3% | 566 |
2010/07/06 | 16,350 | 16,820 | 16,310 | 16,800 | +260 | +1.6% | 58 |
2010/07/05 | 16,010 | 16,960 | 16,000 | 16,540 | +440 | +2.7% | 63 |
2010/07/02 | 15,900 | 16,500 | 15,900 | 16,100 | -200 | -1.2% | 137 |
2010/07/01 | 16,600 | 16,600 | 16,300 | 16,300 | -380 | -2.3% | 150 |
2010/06/30 | 16,560 | 17,070 | 16,500 | 16,680 | -120 | -0.7% | 157 |
2010/06/29 | 16,580 | 16,880 | 16,500 | 16,800 | +90 | +0.5% | 145 |
2010/06/28 | 17,060 | 17,260 | 16,710 | 16,710 | -1,350 | -7.5% | 317 |
2010/06/25 | 18,350 | 18,390 | 18,050 | 18,060 | -280 | -1.5% | 211 |
2010/06/24 | 18,300 | 18,600 | 18,300 | 18,340 | +180 | +1% | 80 |
2010/06/23 | 18,350 | 18,590 | 18,130 | 18,160 | -360 | -1.9% | 108 |
2010/06/22 | 18,400 | 18,630 | 18,230 | 18,520 | +50 | +0.3% | 107 |
2010/06/21 | 18,140 | 19,000 | 18,140 | 18,470 | -70 | -0.4% | 144 |
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 |
3501~
3550
件表示中 / 3585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 | 13,700円 | -2.1% | - | 0.00% | - | 0.58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 |
コーチ・エィ | 152,100円 | +0.1% | -44.6% | 1.31% | 44.53倍 | 1.18倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の8割が上場企業 |
TAC | 19,400円 | +1.2% | - | 2.06% | 23.46倍 | 0.55倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
ハウテレビ | 254,200円 | - | - | 0.00% | 11.43倍 | 2.77倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Liiga」も運営 |
ケアサービス | 84,100円 | +5.3% | +17.4% | 2.14% | 7.30倍 | 1.17倍 |
|
通所介護施設を東京23区にドミナント展開。葬儀用湯灌サービスが第2の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム