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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 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 |
| 2010/03/29 | 172.8 | 175 | 172.5 | 175 | +2.5 | +1.4% | 14,000 |
| 2010/03/26 | 171.3 | 172.8 | 171.3 | 172.5 | -0.8 | -0.5% | 8,000 |
| 2010/03/25 | 174.8 | 174.8 | 173.3 | 173.3 | +2 | +1.2% | 2,400 |
| 2010/03/24 | 170.8 | 171.5 | 170.8 | 171.3 | +0.8 | +0.5% | 23,600 |
| 2010/03/23 | 174.5 | 174.5 | 170.5 | 170.5 | -3.3 | -1.9% | 7,600 |
| 2010/03/19 | 175 | 175 | 173.8 | 173.8 | +2 | +1.2% | 3,200 |
| 2010/03/18 | 172.5 | 172.5 | 171.8 | 171.8 | - | - | 800 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 177.8 | 177.8 | 177.8 | 177.8 | +0.3 | +0.2% | 400 |
| 2010/03/12 | 176.8 | 177.5 | 175 | 177.5 | +1.5 | +0.9% | 18,800 |
3701～
3750
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
