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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 152.5 | 153 | 147.3 | 148.8 | -7.5 | -4.8% | 40,400 |
| 2010/10/19 | 156.3 | 156.3 | 154 | 156.3 | +0.3 | +0.2% | 18,400 |
| 2010/10/18 | 154.3 | 156 | 154.3 | 156 | +1.7 | +1.1% | 4,400 |
| 2010/10/15 | 153.8 | 156 | 153.8 | 154.3 | -1.7 | -1.1% | 7,600 |
| 2010/10/14 | 155 | 156.3 | 154.5 | 156 | +1 | +0.6% | 17,200 |
| 2010/10/13 | 154 | 155.8 | 154 | 155 | +0.7 | +0.5% | 14,800 |
| 2010/10/12 | 152.5 | 155 | 152.5 | 154.3 | +2 | +1.3% | 29,200 |
| 2010/10/08 | 150.5 | 152.3 | 150.5 | 152.3 | ±0 | ±0% | 20,000 |
| 2010/10/07 | 150.5 | 152.5 | 150 | 152.3 | -0.2 | -0.1% | 40,400 |
| 2010/10/06 | 150.5 | 154.3 | 150.5 | 152.5 | +1 | +0.7% | 22,800 |
| 2010/10/05 | 152.5 | 152.5 | 150 | 151.5 | -1.5 | -1% | 33,200 |
| 2010/10/04 | 155.8 | 156.5 | 153 | 153 | -2.8 | -1.8% | 6,800 |
| 2010/10/01 | 161 | 161 | 155.8 | 155.8 | -5.2 | -3.2% | 24,000 |
| 2010/09/30 | 156.3 | 161.5 | 153.8 | 161 | +6.5 | +4.2% | 137,600 |
| 2010/09/29 | 154.3 | 154.5 | 152.5 | 154.5 | +1 | +0.7% | 34,400 |
| 2010/09/28 | 154 | 154.5 | 152.8 | 153.5 | -5 | -3.2% | 16,000 |
| 2010/09/27 | 157.5 | 158.5 | 154 | 158.5 | +1 | +0.6% | 40,000 |
| 2010/09/24 | 157.5 | 159 | 157 | 157.5 | +0.2 | +0.1% | 25,200 |
| 2010/09/22 | 156.3 | 157.5 | 156.3 | 157.3 | +2.3 | +1.5% | 9,200 |
| 2010/09/21 | 154.5 | 155 | 154 | 155 | +0.5 | +0.3% | 10,000 |
| 2010/09/17 | 154.5 | 156 | 154.3 | 154.5 | +0.5 | +0.3% | 7,200 |
| 2010/09/16 | 156.8 | 157 | 153.8 | 154 | -2.3 | -1.5% | 23,200 |
| 2010/09/15 | 155 | 156.3 | 152.5 | 156.3 | +2.5 | +1.6% | 8,400 |
| 2010/09/14 | 149.8 | 153.8 | 149.8 | 153.8 | +4 | +2.7% | 22,000 |
| 2010/09/13 | 149.3 | 150 | 149.3 | 149.8 | +2.3 | +1.6% | 13,600 |
| 2010/09/10 | 150 | 150 | 147.5 | 147.5 | -1.8 | -1.2% | 32,800 |
| 2010/09/09 | 146.5 | 149.8 | 146 | 149.3 | +2 | +1.4% | 9,200 |
| 2010/09/08 | 149.5 | 149.5 | 145.8 | 147.3 | ±0 | ±0% | 18,400 |
| 2010/09/07 | 149.5 | 150 | 147.3 | 147.3 | -1.5 | -1% | 38,000 |
| 2010/09/06 | 151.3 | 151.5 | 148.8 | 148.8 | -1.2 | -0.8% | 16,800 |
| 2010/09/03 | 152.3 | 152.3 | 148.8 | 150 | ±0 | ±0% | 4,000 |
| 2010/09/02 | 153 | 154 | 149.8 | 150 | -1.8 | -1.2% | 17,200 |
| 2010/09/01 | 160.3 | 160.3 | 147.5 | 151.8 | -8.5 | -5.3% | 42,400 |
| 2010/08/31 | 152.5 | 160.3 | 150 | 160.3 | +10.3 | +6.9% | 30,800 |
| 2010/08/30 | 149.8 | 151.3 | 145.5 | 150 | +2.7 | +1.8% | 16,800 |
| 2010/08/27 | 148.8 | 148.8 | 147 | 147.3 | -2.2 | -1.5% | 27,600 |
| 2010/08/26 | 149.5 | 149.5 | 148.5 | 149.5 | ±0 | ±0% | 13,600 |
| 2010/08/25 | 148.5 | 149.5 | 147.5 | 149.5 | -0.5 | -0.3% | 39,600 |
| 2010/08/24 | 149 | 150 | 149 | 150 | -0.5 | -0.3% | 14,000 |
| 2010/08/23 | 149.5 | 150.5 | 149.5 | 150.5 | -0.5 | -0.3% | 21,600 |
| 2010/08/20 | 154.3 | 154.3 | 150 | 151 | -0.8 | -0.5% | 29,200 |
| 2010/08/19 | 152.5 | 153.8 | 151.8 | 151.8 | ±0 | ±0% | 18,400 |
| 2010/08/18 | 151.8 | 155.8 | 150.3 | 151.8 | -1.7 | -1.1% | 20,400 |
| 2010/08/17 | 154.8 | 154.8 | 150.5 | 153.5 | -2.3 | -1.5% | 15,600 |
| 2010/08/16 | 158.8 | 158.8 | 147 | 155.8 | -4.2 | -2.6% | 64,000 |
| 2010/08/13 | 157.5 | 160 | 157.5 | 160 | ±0 | ±0% | 11,200 |
| 2010/08/12 | 162.5 | 162.5 | 156.8 | 160 | -5 | -3% | 39,600 |
| 2010/08/11 | 168.3 | 168.3 | 162.8 | 165 | -2.8 | -1.7% | 28,000 |
| 2010/08/10 | 166.3 | 167.8 | 164.8 | 167.8 | +1 | +0.6% | 28,000 |
| 2010/08/09 | 168.8 | 168.8 | 165.8 | 166.8 | -2 | -1.2% | 18,800 |
3601～
3650
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 | 50,600円 | +2.5% | +1.2% | 2.37% | 11.38倍 | 0.91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 | 28,700円 | +1.3% | +2.8% | 2.79% | 16.03倍 | 0.50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 | 136,200円 | -1.2% | -3.3% | 0.00% | 27.57倍 | 2.51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 | 171,200円 | +7.5% | +33.9% | 5.55% | 9.08倍 | 0.88倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
