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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 167.3 | 169.5 | 167 | 168.8 | -1 | -0.6% | 10,400 |
| 2010/08/05 | 169.3 | 170.5 | 168 | 169.8 | +0.5 | +0.3% | 49,600 |
| 2010/08/04 | 171 | 172 | 165.3 | 169.3 | -1.7 | -1% | 64,800 |
| 2010/08/03 | 171 | 172.5 | 169.5 | 171 | -0.5 | -0.3% | 110,400 |
| 2010/08/02 | 170.3 | 172.5 | 169 | 171.5 | +1.5 | +0.9% | 134,400 |
| 2010/07/30 | 168.5 | 170 | 167 | 170 | +2.5 | +1.5% | 178,000 |
| 2010/07/29 | 168.5 | 170.5 | 166.8 | 167.5 | -2.5 | -1.5% | 214,000 |
| 2010/07/28 | 167.3 | 170.3 | 167.3 | 170 | +2.7 | +1.6% | 153,600 |
| 2010/07/27 | 165.8 | 167.3 | 163.8 | 167.3 | -0.5 | -0.3% | 38,400 |
| 2010/07/26 | 166.3 | 167.8 | 164.8 | 167.8 | +0.3 | +0.2% | 17,600 |
| 2010/07/23 | 165 | 167.5 | 164 | 167.5 | +3.5 | +2.1% | 64,000 |
| 2010/07/22 | 165.3 | 166.3 | 164 | 164 | -3.8 | -2.3% | 80,000 |
| 2010/07/21 | 169.8 | 169.8 | 167.5 | 167.8 | ±0 | ±0% | 37,200 |
| 2010/07/20 | 165 | 169.8 | 165 | 167.8 | +1.5 | +0.9% | 14,800 |
| 2010/07/16 | 166.3 | 166.3 | 164.3 | 166.3 | +1.3 | +0.8% | 24,800 |
| 2010/07/15 | 164.5 | 165.8 | 162.8 | 165 | ±0 | ±0% | 24,000 |
| 2010/07/14 | 165.3 | 167.8 | 164.5 | 165 | -2 | -1.2% | 22,400 |
| 2010/07/13 | 163.8 | 167.5 | 163.8 | 167 | +5.2 | +3.2% | 36,000 |
| 2010/07/12 | 162.5 | 162.5 | 161.3 | 161.8 | +1.8 | +1.1% | 16,400 |
| 2010/07/09 | 161.5 | 167.5 | 160 | 160 | +0.5 | +0.3% | 74,800 |
| 2010/07/08 | 164.5 | 166.5 | 159.5 | 159.5 | -1.8 | -1.1% | 89,200 |
| 2010/07/07 | 153.8 | 162.5 | 153.8 | 161.3 | +7 | +4.5% | 31,600 |
| 2010/07/06 | 156.3 | 156.3 | 153.8 | 154.3 | -3.2 | -2% | 56,000 |
| 2010/07/05 | 155 | 159.8 | 153.3 | 157.5 | +1.7 | +1.1% | 34,400 |
| 2010/07/02 | 158.5 | 159.5 | 155.8 | 155.8 | -4.2 | -2.6% | 28,400 |
| 2010/07/01 | 159.5 | 161 | 159.5 | 160 | +5 | +3.2% | 20,000 |
| 2010/06/30 | 154.8 | 155.3 | 152.5 | 155 | +0.5 | +0.3% | 52,800 |
| 2010/06/29 | 157.5 | 157.5 | 152.5 | 154.5 | -4.3 | -2.7% | 66,400 |
| 2010/06/28 | 163 | 163 | 157.5 | 158.8 | -5.7 | -3.5% | 64,400 |
| 2010/06/25 | 165 | 165.3 | 164 | 164.5 | -1.3 | -0.8% | 28,400 |
| 2010/06/24 | 164 | 165.8 | 164 | 165.8 | +1.5 | +0.9% | 75,200 |
| 2010/06/23 | 166.8 | 166.8 | 164.3 | 164.3 | -2 | -1.2% | 19,600 |
| 2010/06/22 | 169.8 | 169.8 | 163.8 | 166.3 | -3.5 | -2.1% | 80,800 |
| 2010/06/21 | 167.8 | 170 | 167.5 | 169.8 | -0.5 | -0.3% | 20,000 |
| 2010/06/18 | 170.8 | 170.8 | 169.8 | 170.3 | -0.2 | -0.1% | 35,600 |
| 2010/06/17 | 167.8 | 170.5 | 167.8 | 170.5 | +2.7 | +1.6% | 38,400 |
| 2010/06/16 | 169 | 169 | 167.8 | 167.8 | -0.7 | -0.4% | 21,600 |
| 2010/06/15 | 169.3 | 169.3 | 166.3 | 168.5 | +1 | +0.6% | 44,400 |
| 2010/06/14 | 166.5 | 168.3 | 165 | 167.5 | -0.3 | -0.2% | 71,600 |
| 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 |
3651～
3700
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
