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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/04/05 | 17,800 | 20,000 | 17,590 | 19,490 | +2,070 | +11.9% | 1,548 |
| 2010/04/02 | 17,300 | 18,090 | 17,120 | 17,420 | +70 | +0.4% | 572 |
| 2010/04/01 | 17,400 | 17,550 | 17,020 | 17,350 | - | - | 292 |
3701～
3736
件表示中 / 3736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 | 15,900円 | -5.9% | - | 3.14% | - | 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。健保関連や医薬品臨試受託も |
| ダイサン | 55,600円 | +6.1% | +18.5% | 3.96% | 10.80倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ディスラプタ | 20,000円 | +18.4% | +41.3% | 2.50% | 11.97倍 | 1.86倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| エコナックＨＤ | 15,700円 | +3.5% | +7.7% | 3.18% | 18.05倍 | 0.84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 |
| ＴＡＣ | 22,400円 | +0.3% | -4.9% | 3.13% | 8.64倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
