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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 437 | 446 | 436 | 439 | +7 | +1.6% | 226,800 |
| 2021/07/21 | 431 | 437 | 430 | 432 | +7 | +1.6% | 98,600 |
| 2021/07/20 | 426 | 434 | 423 | 425 | -8 | -1.8% | 241,000 |
| 2021/07/19 | 436 | 440 | 430 | 433 | -10 | -2.3% | 151,600 |
| 2021/07/16 | 440 | 444 | 435 | 443 | +2 | +0.5% | 106,800 |
| 2021/07/15 | 448 | 448 | 440 | 441 | -9 | -2% | 80,300 |
| 2021/07/14 | 449 | 455 | 447 | 450 | +1 | +0.2% | 100,800 |
| 2021/07/13 | 446 | 454 | 446 | 449 | +3 | +0.7% | 108,000 |
| 2021/07/12 | 442 | 447 | 440 | 446 | +11 | +2.5% | 150,800 |
| 2021/07/09 | 425 | 437 | 424 | 435 | +4 | +0.9% | 197,900 |
| 2021/07/08 | 435 | 437 | 426 | 431 | -3 | -0.7% | 191,800 |
| 2021/07/07 | 445 | 445 | 434 | 434 | -12 | -2.7% | 316,700 |
| 2021/07/06 | 455 | 455 | 446 | 446 | -7 | -1.5% | 134,400 |
| 2021/07/05 | 458 | 461 | 450 | 453 | -4 | -0.9% | 133,100 |
| 2021/07/02 | 450 | 460 | 447 | 457 | +5 | +1.1% | 236,000 |
| 2021/07/01 | 458 | 458 | 450 | 452 | -4 | -0.9% | 183,900 |
| 2021/06/30 | 462 | 463 | 455 | 456 | -8 | -1.7% | 156,300 |
| 2021/06/29 | 467 | 472 | 461 | 464 | -3 | -0.6% | 130,800 |
| 2021/06/28 | 465 | 471 | 464 | 467 | +4 | +0.9% | 114,100 |
| 2021/06/25 | 460 | 463 | 459 | 463 | +5 | +1.1% | 77,100 |
| 2021/06/24 | 463 | 465 | 457 | 458 | -5 | -1.1% | 115,600 |
| 2021/06/23 | 464 | 470 | 462 | 463 | -1 | -0.2% | 131,600 |
| 2021/06/22 | 462 | 468 | 460 | 464 | +9 | +2% | 141,700 |
| 2021/06/21 | 462 | 463 | 453 | 455 | -13 | -2.8% | 225,200 |
| 2021/06/18 | 485 | 488 | 467 | 468 | -20 | -4.1% | 263,000 |
| 2021/06/17 | 487 | 488 | 481 | 488 | +2 | +0.4% | 116,800 |
| 2021/06/16 | 488 | 490 | 484 | 486 | -3 | -0.6% | 113,700 |
| 2021/06/15 | 476 | 490 | 476 | 489 | +14 | +2.9% | 187,600 |
| 2021/06/14 | 485 | 485 | 475 | 475 | -8 | -1.7% | 133,100 |
| 2021/06/11 | 488 | 489 | 480 | 483 | -5 | -1% | 152,500 |
| 2021/06/10 | 491 | 498 | 487 | 488 | +1 | +0.2% | 266,500 |
| 2021/06/09 | 479 | 491 | 475 | 487 | +13 | +2.7% | 250,700 |
| 2021/06/08 | 464 | 475 | 464 | 474 | +12 | +2.6% | 188,000 |
| 2021/06/07 | 460 | 466 | 457 | 462 | +3 | +0.7% | 347,300 |
| 2021/06/04 | 465 | 466 | 457 | 459 | -3 | -0.6% | 280,300 |
| 2021/06/03 | 470 | 470 | 457 | 462 | -9 | -1.9% | 546,200 |
| 2021/06/02 | 468 | 472 | 466 | 471 | +3 | +0.6% | 265,100 |
| 2021/06/01 | 474 | 477 | 468 | 468 | -8 | -1.7% | 280,200 |
| 2021/05/31 | 487 | 492 | 476 | 476 | -6 | -1.2% | 191,400 |
| 2021/05/28 | 483 | 485 | 479 | 482 | ±0 | ±0% | 174,300 |
| 2021/05/27 | 497 | 497 | 482 | 482 | -15 | -3% | 291,200 |
| 2021/05/26 | 501 | 502 | 495 | 497 | -4 | -0.8% | 103,200 |
| 2021/05/25 | 503 | 504 | 497 | 501 | +5 | +1% | 163,800 |
| 2021/05/24 | 507 | 508 | 495 | 496 | -11 | -2.2% | 170,200 |
| 2021/05/21 | 501 | 508 | 497 | 507 | +8 | +1.6% | 204,100 |
| 2021/05/20 | 498 | 503 | 494 | 499 | +4 | +0.8% | 303,600 |
| 2021/05/19 | 481 | 496 | 479 | 495 | +16 | +3.3% | 317,000 |
| 2021/05/18 | 471 | 484 | 471 | 479 | +7 | +1.5% | 301,200 |
| 2021/05/17 | 486 | 489 | 464 | 472 | -20 | -4.1% | 458,700 |
| 2021/05/14 | 480 | 493 | 473 | 492 | +19 | +4% | 603,200 |
1001～
1050
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 | 18,500円 | -17.5% | - | 2.70% | 160.87倍 | 0.80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 | 464,000円 | +15.1% | +1.0% | 1.08% | 9.53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 | 707,000円 | +2.0% | +38.3% | 1.70% | 52.93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 | 64,100円 | +9.2% | +7.5% | 5.62% | 23.34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
