メディネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 31,000 | 32,000 | 30,900 | 31,100 | -400 | -1.3% | 3,530 |
2010/06/23 | 31,200 | 32,500 | 30,800 | 31,500 | -400 | -1.3% | 4,934 |
2010/06/22 | 33,000 | 33,000 | 31,600 | 31,900 | -1,000 | -3% | 4,668 |
2010/06/21 | 32,500 | 33,300 | 32,500 | 32,900 | +200 | +0.6% | 3,587 |
2010/06/18 | 32,350 | 33,450 | 32,200 | 32,700 | +250 | +0.8% | 6,263 |
2010/06/17 | 33,600 | 33,600 | 32,050 | 32,450 | -1,350 | -4% | 6,310 |
2010/06/16 | 35,100 | 35,150 | 33,650 | 33,800 | -700 | -2% | 5,282 |
2010/06/15 | 35,200 | 35,300 | 34,400 | 34,500 | -500 | -1.4% | 4,008 |
2010/06/14 | 34,500 | 35,350 | 34,100 | 35,000 | +950 | +2.8% | 5,165 |
2010/06/11 | 34,900 | 35,000 | 33,400 | 34,050 | +550 | +1.6% | 7,319 |
2010/06/10 | 32,350 | 33,650 | 31,900 | 33,500 | +1,600 | +5% | 6,080 |
2010/06/09 | 34,600 | 34,750 | 31,100 | 31,900 | -2,100 | -6.2% | 8,931 |
2010/06/08 | 34,000 | 35,800 | 33,700 | 34,000 | +300 | +0.9% | 10,509 |
2010/06/07 | 35,000 | 35,700 | 33,600 | 33,700 | -3,100 | -8.4% | 12,882 |
2010/06/04 | 37,500 | 37,800 | 36,250 | 36,800 | -600 | -1.6% | 7,031 |
2010/06/03 | 38,850 | 38,900 | 37,000 | 37,400 | +650 | +1.8% | 14,929 |
2010/06/02 | 33,750 | 39,850 | 33,100 | 36,750 | +3,700 | +11.2% | 37,173 |
2010/06/01 | 32,800 | 33,600 | 31,300 | 33,050 | +850 | +2.6% | 11,794 |
2010/05/31 | 30,900 | 32,650 | 30,700 | 32,200 | +1,550 | +5.1% | 9,981 |
2010/05/28 | 32,000 | 32,900 | 30,600 | 30,650 | +300 | +1% | 12,542 |
2010/05/27 | 28,550 | 31,400 | 27,220 | 30,350 | +1,300 | +4.5% | 11,986 |
2010/05/26 | 28,540 | 29,490 | 26,000 | 29,050 | +1,010 | +3.6% | 16,421 |
2010/05/25 | 31,300 | 31,600 | 27,800 | 28,040 | -3,960 | -12.4% | 17,543 |
2010/05/24 | 31,500 | 33,500 | 31,100 | 32,000 | +500 | +1.6% | 11,914 |
2010/05/21 | 30,750 | 31,950 | 29,820 | 31,500 | -650 | -2% | 13,452 |
2010/05/20 | 33,500 | 34,800 | 31,800 | 32,150 | -2,050 | -6% | 17,292 |
2010/05/19 | 29,400 | 34,500 | 29,250 | 34,200 | +4,300 | +14.4% | 24,425 |
2010/05/18 | 32,150 | 34,200 | 29,200 | 29,900 | -150 | -0.5% | 23,263 |
2010/05/17 | 34,550 | 34,750 | 29,810 | 30,050 | -5,200 | -14.8% | 17,700 |
2010/05/14 | 37,600 | 37,600 | 35,000 | 35,250 | -1,950 | -5.2% | 7,763 |
2010/05/13 | 36,400 | 37,400 | 33,850 | 37,200 | +1,400 | +3.9% | 14,186 |
2010/05/12 | 39,050 | 40,100 | 34,200 | 35,800 | -2,200 | -5.8% | 16,763 |
2010/05/11 | 42,500 | 43,550 | 36,050 | 38,000 | -3,800 | -9.1% | 20,276 |
2010/05/10 | 44,650 | 45,750 | 41,800 | 41,800 | -3,550 | -7.8% | 16,038 |
2010/05/07 | 42,200 | 47,000 | 41,350 | 45,350 | +1,050 | +2.4% | 23,673 |
2010/05/06 | 43,800 | 48,200 | 42,500 | 44,300 | +1,000 | +2.3% | 32,314 |
2010/04/30 | 43,300 | 44,500 | 42,250 | 43,300 | +100 | +0.2% | 11,461 |
2010/04/28 | 44,350 | 45,500 | 43,200 | 43,200 | -1,850 | -4.1% | 13,333 |
2010/04/27 | 43,250 | 46,000 | 43,100 | 45,050 | +1,100 | +2.5% | 15,083 |
2010/04/26 | 45,750 | 46,350 | 43,950 | 43,950 | -2,500 | -5.4% | 18,623 |
2010/04/23 | 48,350 | 48,350 | 45,600 | 46,450 | +5,100 | +12.3% | 48,030 |
2010/04/22 | 38,000 | 41,350 | 37,600 | 41,350 | +2,650 | +6.8% | 15,797 |
2010/04/21 | 36,900 | 39,050 | 36,050 | 38,700 | +2,500 | +6.9% | 19,585 |
2010/04/20 | 40,350 | 41,500 | 36,000 | 36,200 | -4,150 | -10.3% | 25,366 |
2010/04/19 | 40,300 | 41,900 | 39,850 | 40,350 | -2,050 | -4.8% | 16,762 |
2010/04/16 | 44,500 | 46,400 | 42,400 | 42,400 | -1,450 | -3.3% | 21,645 |
2010/04/15 | 44,700 | 46,200 | 42,700 | 43,850 | -1,550 | -3.4% | 21,427 |
2010/04/14 | 45,600 | 47,600 | 45,150 | 45,400 | -1,300 | -2.8% | 19,424 |
2010/04/13 | 43,800 | 48,250 | 42,500 | 46,700 | +3,200 | +7.4% | 44,410 |
2010/04/12 | 45,000 | 45,300 | 42,100 | 43,500 | +1,200 | +2.8% | 40,671 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「MDNT」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 |
---|---|---|---|---|---|---|---|---|
MDNT | 4,600円 | +28.6% | - | 0.00% | - | 2.12倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造(CDMO)も |
アイビス | 325,500円 | +5.2% | +123.1% | 0.92% | 17.83倍 | 9.22倍 |
|
モバイルペイントアプリ「ibisPaint」運営。アプリ広告が収益柱。企業向け開発支援も |
明豊ファシリ | 92,300円 | +0.7% | +1.9% | 4.12% | 13.38倍 | 2.11倍 |
|
事務所や工場、学校などの建設・移転を支援するCM(コンストラクションマネジメント)主力 |
コンフィデンス | 176,000円 | +20.2% | +22.7% | 3.69% | 12.21倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。23年8月、製造業向け求人サイトを吸収合併 |
メタリアル | 107,800円 | +18.4% | -50.2% | 0.00% | 58.05倍 | 7.08倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム