総合商研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 978 | 978 | 975 | 978 | +13 | +1.3% | 1,900 |
| 2024/04/22 | 980 | 980 | 965 | 965 | -13 | -1.3% | 2,700 |
| 2024/04/19 | 976 | 978 | 974 | 978 | +1 | +0.1% | 1,200 |
| 2024/04/18 | 978 | 978 | 965 | 977 | -1 | -0.1% | 300 |
| 2024/04/17 | 980 | 980 | 942 | 978 | -2 | -0.2% | 2,700 |
| 2024/04/16 | 980 | 980 | 980 | 980 | -3 | -0.3% | 200 |
| 2024/04/15 | 980 | 983 | 980 | 983 | - | - | 1,900 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 974 | 980 | 974 | 980 | ±0 | ±0% | 300 |
| 2024/04/10 | 980 | 980 | 974 | 980 | +1 | +0.1% | 800 |
| 2024/04/09 | 979 | 979 | 979 | 979 | +7 | +0.7% | 500 |
| 2024/04/08 | 980 | 983 | 972 | 972 | - | - | 400 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2024/04/02 | 978 | 985 | 978 | 985 | +11 | +1.1% | 1,100 |
| 2024/04/01 | 970 | 978 | 970 | 974 | +4 | +0.4% | 1,500 |
| 2024/03/29 | 970 | 975 | 954 | 970 | +1 | +0.1% | 3,400 |
| 2024/03/28 | 964 | 978 | 963 | 969 | +19 | +2% | 3,000 |
| 2024/03/27 | 952 | 952 | 950 | 950 | -2 | -0.2% | 1,400 |
| 2024/03/26 | 964 | 975 | 952 | 952 | +2 | +0.2% | 8,600 |
| 2024/03/25 | 940 | 951 | 936 | 950 | +12 | +1.3% | 5,100 |
| 2024/03/22 | 929 | 938 | 921 | 938 | +13 | +1.4% | 3,500 |
| 2024/03/21 | 932 | 932 | 923 | 925 | -1 | -0.1% | 1,900 |
| 2024/03/19 | 925 | 930 | 925 | 926 | +1 | +0.1% | 1,800 |
| 2024/03/18 | 925 | 938 | 921 | 925 | +1 | +0.1% | 6,700 |
| 2024/03/15 | 935 | 935 | 924 | 924 | -10 | -1.1% | 2,000 |
| 2024/03/14 | 938 | 938 | 934 | 934 | -9 | -1% | 700 |
| 2024/03/13 | 913 | 943 | 913 | 943 | +29 | +3.2% | 800 |
| 2024/03/12 | 918 | 920 | 914 | 914 | -18 | -1.9% | 1,400 |
| 2024/03/11 | 925 | 932 | 925 | 932 | - | - | 1,100 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 937 | 937 | 937 | 937 | +9 | +1% | 100 |
| 2024/03/06 | 926 | 930 | 926 | 928 | -4 | -0.4% | 6,100 |
| 2024/03/05 | 948 | 948 | 930 | 932 | -2 | -0.2% | 2,700 |
| 2024/03/04 | 931 | 934 | 931 | 934 | -6 | -0.6% | 300 |
| 2024/03/01 | 935 | 940 | 931 | 940 | -3 | -0.3% | 3,700 |
| 2024/02/29 | 957 | 957 | 940 | 943 | -14 | -1.5% | 1,200 |
| 2024/02/28 | 957 | 957 | 957 | 957 | +6 | +0.6% | 100 |
| 2024/02/27 | 951 | 951 | 951 | 951 | +1 | +0.1% | 1,500 |
| 2024/02/26 | 943 | 950 | 942 | 950 | +5 | +0.5% | 7,200 |
| 2024/02/22 | 950 | 950 | 937 | 945 | +10 | +1.1% | 3,000 |
| 2024/02/21 | 941 | 941 | 935 | 935 | +6 | +0.6% | 1,500 |
| 2024/02/20 | 931 | 943 | 929 | 929 | +1 | +0.1% | 3,400 |
| 2024/02/19 | 940 | 940 | 928 | 928 | -3 | -0.3% | 4,400 |
| 2024/02/16 | 933 | 934 | 931 | 931 | -2 | -0.2% | 1,400 |
| 2024/02/15 | 934 | 934 | 933 | 933 | -1 | -0.1% | 300 |
| 2024/02/14 | 937 | 937 | 934 | 934 | -3 | -0.3% | 1,200 |
| 2024/02/13 | 936 | 937 | 936 | 937 | - | - | 500 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「総合商研」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 |
|---|---|---|---|---|---|---|---|---|
| 総合商研 | 90,500円 | 0.0% | +1.2% | 2.21% | 9.69倍 | 0.75倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| イメージマジ | 129,000円 | +12.9% | -10.9% | 2.33% | 11.54倍 | 1.70倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| ウイルコＨＤ | 11,800円 | +4.7% | - | 1.69% | 58.13倍 | 0.81倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| 日アイエスケイ | 150,900円 | +1.7% | -7.3% | 1.99% | 6.18倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| プラッツ | 69,400円 | +22.1% | -14.4% | 2.02% | 18.98倍 | 0.77倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
市場注目の銘柄
チャート関連のコラム
