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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 256 | 256 | 251 | 251 | -5 | -2% | 57,800 |
| 2023/03/13 | 255 | 256 | 253 | 256 | +1 | +0.4% | 69,500 |
| 2023/03/10 | 261 | 261 | 255 | 255 | -3 | -1.2% | 53,900 |
| 2023/03/09 | 258 | 259 | 256 | 258 | -1 | -0.4% | 40,400 |
| 2023/03/08 | 260 | 260 | 256 | 259 | -1 | -0.4% | 39,600 |
| 2023/03/07 | 257 | 260 | 256 | 260 | +5 | +2% | 51,300 |
| 2023/03/06 | 258 | 258 | 255 | 255 | -3 | -1.2% | 51,800 |
| 2023/03/03 | 258 | 258 | 253 | 258 | ±0 | ±0% | 68,700 |
| 2023/03/02 | 259 | 259 | 254 | 258 | -1 | -0.4% | 92,600 |
| 2023/03/01 | 259 | 259 | 256 | 259 | +2 | +0.8% | 33,400 |
| 2023/02/28 | 259 | 259 | 256 | 257 | -1 | -0.4% | 31,000 |
| 2023/02/27 | 257 | 258 | 255 | 258 | ±0 | ±0% | 25,200 |
| 2023/02/24 | 256 | 258 | 254 | 258 | +2 | +0.8% | 65,600 |
| 2023/02/22 | 260 | 260 | 255 | 256 | -4 | -1.5% | 92,200 |
| 2023/02/21 | 256 | 263 | 256 | 260 | +3 | +1.2% | 59,400 |
| 2023/02/20 | 255 | 260 | 255 | 257 | +1 | +0.4% | 35,400 |
| 2023/02/17 | 253 | 258 | 253 | 256 | +1 | +0.4% | 39,600 |
| 2023/02/16 | 254 | 258 | 252 | 255 | +3 | +1.2% | 44,300 |
| 2023/02/15 | 255 | 255 | 251 | 252 | -4 | -1.6% | 41,500 |
| 2023/02/14 | 252 | 256 | 251 | 256 | +4 | +1.6% | 67,200 |
| 2023/02/13 | 255 | 257 | 251 | 252 | -4 | -1.6% | 75,100 |
| 2023/02/10 | 259 | 259 | 255 | 256 | -2 | -0.8% | 63,800 |
| 2023/02/09 | 255 | 259 | 255 | 258 | +1 | +0.4% | 25,000 |
| 2023/02/08 | 257 | 259 | 256 | 257 | +1 | +0.4% | 33,100 |
| 2023/02/07 | 255 | 258 | 255 | 256 | +1 | +0.4% | 31,000 |
| 2023/02/06 | 264 | 264 | 255 | 255 | -8 | -3% | 138,700 |
| 2023/02/03 | 273 | 274 | 261 | 263 | -7 | -2.6% | 110,700 |
| 2023/02/02 | 252 | 274 | 251 | 270 | -14 | -4.9% | 304,600 |
| 2023/02/01 | 282 | 287 | 281 | 284 | +4 | +1.4% | 30,400 |
| 2023/01/31 | 278 | 280 | 278 | 280 | +1 | +0.4% | 22,900 |
| 2023/01/30 | 286 | 288 | 279 | 279 | -7 | -2.4% | 77,800 |
| 2023/01/27 | 289 | 291 | 286 | 286 | -4 | -1.4% | 37,400 |
| 2023/01/26 | 289 | 291 | 288 | 290 | +1 | +0.3% | 19,700 |
| 2023/01/25 | 286 | 290 | 286 | 289 | +1 | +0.3% | 25,800 |
| 2023/01/24 | 289 | 290 | 286 | 288 | ±0 | ±0% | 50,200 |
| 2023/01/23 | 283 | 288 | 283 | 288 | +5 | +1.8% | 54,700 |
| 2023/01/20 | 280 | 283 | 279 | 283 | +4 | +1.4% | 20,900 |
| 2023/01/19 | 279 | 280 | 278 | 279 | ±0 | ±0% | 18,300 |
| 2023/01/18 | 275 | 282 | 275 | 279 | +5 | +1.8% | 55,300 |
| 2023/01/17 | 276 | 277 | 274 | 274 | ±0 | ±0% | 29,700 |
| 2023/01/16 | 272 | 275 | 272 | 274 | -1 | -0.4% | 25,400 |
| 2023/01/13 | 275 | 277 | 273 | 275 | -2 | -0.7% | 44,300 |
| 2023/01/12 | 279 | 280 | 275 | 277 | ±0 | ±0% | 28,100 |
| 2023/01/11 | 278 | 281 | 277 | 277 | -2 | -0.7% | 20,900 |
| 2023/01/10 | 277 | 280 | 273 | 279 | +1 | +0.4% | 48,500 |
| 2023/01/06 | 273 | 278 | 273 | 278 | +1 | +0.4% | 29,200 |
| 2023/01/05 | 274 | 281 | 273 | 277 | +2 | +0.7% | 49,300 |
| 2023/01/04 | 276 | 278 | 273 | 275 | -1 | -0.4% | 52,500 |
| 2022/12/30 | 274 | 279 | 273 | 276 | +2 | +0.7% | 28,700 |
| 2022/12/29 | 273 | 277 | 273 | 274 | -3 | -1.1% | 29,400 |
601～
650
件表示中 / 3769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 | 19,600円 | -17.5% | - | 2.55% | 170.43倍 | 0.85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 |
| 川崎地質 | 463,000円 | +15.1% | +1.0% | 1.08% | 9.51倍 | 0.85倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| 昴 | 704,000円 | +2.0% | +38.3% | 1.70% | 52.71倍 | 1.17倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| 市進ＨＤ | 44,900円 | +0.7% | +0.4% | 2.23% | 11.53倍 | 1.72倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＫＧ情報 | 64,400円 | +9.2% | +7.5% | 5.59% | 23.45倍 | 0.79倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
市場注目の銘柄
チャート関連のコラム
