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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 168 | 168.3 | 165.3 | 167.8 | +0.3 | +0.2% | 62,400 |
| 2010/06/10 | 171.3 | 171.3 | 167.5 | 167.5 | -2.3 | -1.4% | 40,000 |
| 2010/06/09 | 172.8 | 172.8 | 169.8 | 169.8 | -3 | -1.7% | 74,800 |
| 2010/06/08 | 172.5 | 174.8 | 171.5 | 172.8 | -18.5 | -9.7% | 442,800 |
| 2010/06/07 | 190 | 192 | 184.5 | 191.3 | -1 | -0.5% | 31,200 |
| 2010/06/04 | 192.5 | 192.5 | 191.3 | 192.3 | +4.3 | +2.3% | 14,400 |
| 2010/06/03 | 191.8 | 192 | 182.8 | 188 | -3.8 | -2% | 18,000 |
| 2010/06/02 | 194.3 | 197.3 | 191.8 | 191.8 | +1.3 | +0.7% | 26,800 |
| 2010/06/01 | 192.3 | 197.5 | 190.3 | 190.5 | +2 | +1.1% | 39,600 |
| 2010/05/31 | 185 | 188.5 | 185 | 188.5 | +5.7 | +3.1% | 8,000 |
| 2010/05/28 | 182.5 | 185 | 182.5 | 182.8 | +4.8 | +2.7% | 5,200 |
| 2010/05/27 | 177.5 | 178 | 177.5 | 178 | +0.5 | +0.3% | 4,000 |
| 2010/05/26 | 176 | 181.3 | 176 | 177.5 | -1.3 | -0.7% | 11,200 |
| 2010/05/25 | 181.3 | 181.3 | 175 | 178.8 | -3.5 | -1.9% | 16,400 |
| 2010/05/24 | 181.3 | 185 | 181.3 | 182.3 | +1.8 | +1% | 7,200 |
| 2010/05/21 | 184 | 184 | 180.5 | 180.5 | -3.3 | -1.8% | 21,200 |
| 2010/05/20 | 187.5 | 187.5 | 182 | 183.8 | -2.2 | -1.2% | 8,000 |
| 2010/05/19 | 185.5 | 187.5 | 182 | 186 | -3.3 | -1.7% | 23,200 |
| 2010/05/18 | 187.5 | 190 | 187.5 | 189.3 | +8 | +4.4% | 83,200 |
| 2010/05/17 | 183.5 | 183.5 | 181.3 | 181.3 | -4.2 | -2.3% | 13,200 |
| 2010/05/14 | 189.5 | 189.5 | 183 | 185.5 | -3.3 | -1.7% | 6,000 |
| 2010/05/13 | 181.3 | 188.8 | 181.3 | 188.8 | +3.8 | +2.1% | 48,000 |
| 2010/05/12 | 184.5 | 185 | 180 | 185 | ±0 | ±0% | 10,000 |
| 2010/05/11 | 182.5 | 185 | 181.5 | 185 | +2.5 | +1.4% | 14,000 |
| 2010/05/10 | 183 | 185 | 181.3 | 182.5 | -4.3 | -2.3% | 12,400 |
| 2010/05/07 | 187.5 | 188.8 | 183 | 186.8 | -8 | -4.1% | 37,600 |
| 2010/05/06 | 196.3 | 196.3 | 187.5 | 194.8 | +2.3 | +1.2% | 81,200 |
| 2010/04/30 | 189.5 | 194.3 | 188.8 | 192.5 | +5 | +2.7% | 73,600 |
| 2010/04/28 | 185.3 | 190 | 185 | 187.5 | -5 | -2.6% | 16,000 |
| 2010/04/27 | 187.5 | 192.5 | 187.5 | 192.5 | +5.5 | +2.9% | 42,000 |
| 2010/04/26 | 182.5 | 187 | 182.5 | 187 | +6.5 | +3.6% | 100,800 |
| 2010/04/23 | 182 | 182.3 | 179.3 | 180.5 | -1.5 | -0.8% | 32,400 |
| 2010/04/22 | 177.3 | 182 | 176.8 | 182 | +4.7 | +2.7% | 31,600 |
| 2010/04/21 | 177.3 | 177.3 | 176.3 | 177.3 | +1.5 | +0.9% | 14,400 |
| 2010/04/20 | 175.8 | 175.8 | 175 | 175.8 | +0.8 | +0.5% | 23,600 |
| 2010/04/19 | 175 | 175 | 173.8 | 175 | +1.2 | +0.7% | 8,000 |
| 2010/04/16 | 175 | 175 | 173.8 | 173.8 | -2.2 | -1.3% | 4,800 |
| 2010/04/15 | 174.8 | 176 | 174.8 | 176 | +2.2 | +1.3% | 15,200 |
| 2010/04/14 | 172.8 | 175.3 | 172.8 | 173.8 | -1.2 | -0.7% | 20,800 |
| 2010/04/13 | 175 | 175 | 173.5 | 175 | +0.2 | +0.1% | 20,000 |
| 2010/04/12 | 174 | 174.8 | 173 | 174.8 | +2.3 | +1.3% | 9,200 |
| 2010/04/09 | 172.5 | 174.3 | 171.8 | 172.5 | -1.8 | -1% | 27,200 |
| 2010/04/08 | 171.3 | 174.3 | 171.3 | 174.3 | +3 | +1.8% | 3,200 |
| 2010/04/07 | 170.5 | 171.3 | 170.3 | 171.3 | +1 | +0.6% | 9,200 |
| 2010/04/06 | 172.3 | 172.3 | 170.3 | 170.3 | -3 | -1.7% | 7,200 |
| 2010/04/05 | 171.3 | 173.3 | 171.3 | 173.3 | +2 | +1.2% | 7,600 |
| 2010/04/02 | 175 | 175 | 171.3 | 171.3 | -3.7 | -2.1% | 16,400 |
| 2010/04/01 | 176 | 176 | 175 | 175 | ±0 | ±0% | 15,200 |
| 2010/03/31 | 174 | 175 | 173.8 | 175 | +1 | +0.6% | 12,000 |
| 2010/03/30 | 175 | 176.3 | 174 | 174 | -1 | -0.6% | 2,800 |
3651～
3700
件表示中 / 5672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 | 44,400円 | +2.5% | +1.2% | 2.70% | 9.98倍 | 0.80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 |
| ｙｕｔｏｒｉ | 300,000円 | +30.0% | +30.2% | 0.00% | 46.97倍 | 22.19倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| カクヤスＧ | 47,500円 | +4.0% | -36.9% | 4.21% | 26.42倍 | 3.24倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| 串カツ田中 | 139,800円 | +19.2% | +35.9% | 0.93% | 20.72倍 | 5.21倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ペッパー | 22,000円 | +2.3% | +24.3% | 0.00% | 244.44倍 | 4.17倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
