メディカルシステムネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 156 | 156.3 | 155 | 156.3 | +0.5 | +0.3% | 24,800 |
| 2011/01/04 | 156 | 156 | 154 | 155.8 | +2.3 | +1.5% | 35,600 |
| 2010/12/30 | 153.5 | 153.8 | 153.3 | 153.5 | +0.7 | +0.5% | 13,600 |
| 2010/12/29 | 155 | 155 | 151.3 | 152.8 | -2 | -1.3% | 43,600 |
| 2010/12/28 | 153.8 | 154.8 | 153 | 154.8 | -0.2 | -0.1% | 19,200 |
| 2010/12/27 | 156.3 | 156.3 | 154.5 | 155 | -0.8 | -0.5% | 22,800 |
| 2010/12/24 | 156.8 | 156.8 | 154.8 | 155.8 | -1 | -0.6% | 27,200 |
| 2010/12/22 | 156.3 | 157 | 155 | 156.8 | +0.5 | +0.3% | 34,000 |
| 2010/12/21 | 156.5 | 157 | 154.8 | 156.3 | -0.2 | -0.1% | 32,000 |
| 2010/12/20 | 155.3 | 156.5 | 154.8 | 156.5 | +1.2 | +0.8% | 34,400 |
| 2010/12/17 | 155 | 155.3 | 153.8 | 155.3 | +1.5 | +1% | 51,200 |
| 2010/12/16 | 154.8 | 155 | 153.8 | 153.8 | -1 | -0.6% | 20,800 |
| 2010/12/15 | 155 | 155 | 154.3 | 154.8 | ±0 | ±0% | 16,000 |
| 2010/12/14 | 154.3 | 154.8 | 154 | 154.8 | +0.5 | +0.3% | 8,800 |
| 2010/12/13 | 153.8 | 154.3 | 153 | 154.3 | +0.8 | +0.5% | 17,200 |
| 2010/12/10 | 153 | 153.5 | 152.5 | 153.5 | -0.3 | -0.2% | 41,600 |
| 2010/12/09 | 152.8 | 155 | 152.8 | 153.8 | +1.3 | +0.9% | 12,000 |
| 2010/12/08 | 152.5 | 153.8 | 152.5 | 152.5 | -1.8 | -1.2% | 26,800 |
| 2010/12/07 | 154 | 154.8 | 153.3 | 154.3 | -0.7 | -0.5% | 26,000 |
| 2010/12/06 | 153.3 | 155 | 153.3 | 155 | +0.2 | +0.1% | 14,800 |
| 2010/12/03 | 153.8 | 155 | 153 | 154.8 | +0.5 | +0.3% | 12,800 |
| 2010/12/02 | 154.3 | 154.3 | 153 | 154.3 | +1 | +0.7% | 8,000 |
| 2010/12/01 | 157 | 157 | 153 | 153.3 | -3.7 | -2.4% | 37,200 |
| 2010/11/30 | 154.5 | 157 | 152.5 | 157 | +0.2 | +0.1% | 26,800 |
| 2010/11/29 | 156.3 | 156.8 | 155 | 156.8 | +3 | +2% | 4,400 |
| 2010/11/26 | 155 | 155 | 153.8 | 153.8 | +0.5 | +0.3% | 1,200 |
| 2010/11/25 | 155.8 | 155.8 | 152.5 | 153.3 | -1.7 | -1.1% | 12,000 |
| 2010/11/24 | 153.8 | 156 | 152.3 | 155 | -0.3 | -0.2% | 10,400 |
| 2010/11/22 | 155.8 | 156.5 | 155 | 155.3 | -0.5 | -0.3% | 10,800 |
| 2010/11/19 | 156.3 | 156.8 | 155 | 155.8 | -1.2 | -0.8% | 17,200 |
| 2010/11/18 | 155.3 | 157.5 | 153.8 | 157 | ±0 | ±0% | 33,600 |
| 2010/11/17 | 154 | 157.8 | 154 | 157 | +1.2 | +0.8% | 23,200 |
| 2010/11/16 | 158 | 158.5 | 155.3 | 155.8 | -3.2 | -2% | 26,000 |
| 2010/11/15 | 159.8 | 159.8 | 157 | 159 | -0.8 | -0.5% | 8,800 |
| 2010/11/12 | 157.3 | 160.3 | 157 | 159.8 | +2.5 | +1.6% | 31,200 |
| 2010/11/11 | 156 | 157.3 | 156 | 157.3 | +0.3 | +0.2% | 17,200 |
| 2010/11/10 | 157 | 157 | 155.5 | 157 | +0.2 | +0.1% | 18,000 |
| 2010/11/09 | 155 | 157.3 | 155 | 156.8 | -0.2 | -0.1% | 28,400 |
| 2010/11/08 | 157 | 157.3 | 155.3 | 157 | ±0 | ±0% | 27,600 |
| 2010/11/05 | 154.8 | 157.3 | 154.8 | 157 | +0.7 | +0.4% | 27,200 |
| 2010/11/04 | 156 | 156.5 | 155.5 | 156.3 | -0.5 | -0.3% | 16,400 |
| 2010/11/02 | 155.8 | 157 | 155.5 | 156.8 | -0.5 | -0.3% | 24,000 |
| 2010/11/01 | 156.5 | 157.3 | 155 | 157.3 | +0.3 | +0.2% | 34,800 |
| 2010/10/29 | 156.8 | 157.5 | 155.3 | 157 | +0.7 | +0.4% | 34,800 |
| 2010/10/28 | 153.8 | 156.3 | 153.8 | 156.3 | +1.8 | +1.2% | 72,000 |
| 2010/10/27 | 154.5 | 154.8 | 151.3 | 154.5 | ±0 | ±0% | 18,400 |
| 2010/10/26 | 150 | 154.8 | 149 | 154.5 | +4.2 | +2.8% | 20,800 |
| 2010/10/25 | 149.3 | 150.8 | 148.8 | 150.3 | +0.5 | +0.3% | 36,400 |
| 2010/10/22 | 145.8 | 150.3 | 145.3 | 149.8 | +3.3 | +2.3% | 11,200 |
| 2010/10/21 | 150 | 150 | 146.5 | 146.5 | -2.3 | -1.5% | 28,000 |
3551～
3600
件表示中 / 5711件
類似銘柄と比較する
現在ご覧いただいている「メディカルシス」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 |
|---|---|---|---|---|---|---|---|---|
| メディカルシス | 50,300円 | +2.5% | +1.2% | 2.39% | 11.31倍 | 0.90倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| パリミキＨＤ | 28,200円 | +1.3% | +2.8% | 2.84% | 15.75倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ジェイドＧ | 136,500円 | -1.2% | -3.3% | 0.00% | 27.63倍 | 2.52倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ラオックスＨＤ | 16,100円 | +2.4% | +178.8% | 1.86% | 18.40倍 | 0.64倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| プリモＧＨＤ | 171,000円 | +7.5% | +33.9% | 5.56% | 9.07倍 | 0.88倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
