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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 131.3 | 133.1 | 128.8 | 132.5 | +1.5 | +1.1% | 50,400 |
| 2009/03/16 | 128.1 | 131.9 | 128.1 | 131 | +2.9 | +2.3% | 40,800 |
| 2009/03/13 | 128.5 | 128.6 | 127.3 | 128.1 | +0.6 | +0.5% | 23,200 |
| 2009/03/12 | 123 | 127.5 | 123 | 127.5 | +4.5 | +3.7% | 35,200 |
| 2009/03/11 | 120.4 | 123.1 | 120.4 | 123 | +2.6 | +2.2% | 25,600 |
| 2009/03/10 | 120 | 121.1 | 120 | 120.4 | +0.4 | +0.3% | 36,000 |
| 2009/03/09 | 116.3 | 120 | 116.3 | 120 | +3.7 | +3.2% | 20,000 |
| 2009/03/06 | 114 | 116.3 | 113.8 | 116.3 | +2.5 | +2.2% | 11,200 |
| 2009/03/05 | 111 | 115 | 111 | 113.8 | +4 | +3.6% | 16,800 |
| 2009/03/04 | 107.3 | 109.8 | 107.3 | 109.8 | +3.5 | +3.3% | 8,800 |
| 2009/03/03 | 107.4 | 107.4 | 106.3 | 106.3 | -1.1 | -1% | 50,400 |
| 2009/03/02 | 108.6 | 108.6 | 106.9 | 107.4 | +1.3 | +1.2% | 22,400 |
| 2009/02/27 | 104.3 | 106.1 | 103.5 | 106.1 | +2 | +1.9% | 30,400 |
| 2009/02/26 | 104.5 | 104.5 | 104.1 | 104.1 | -0.4 | -0.4% | 16,800 |
| 2009/02/25 | 104.1 | 105 | 104.1 | 104.5 | +1.1 | +1.1% | 20,800 |
| 2009/02/24 | 103.8 | 103.8 | 103.4 | 103.4 | -0.4 | -0.4% | 12,000 |
| 2009/02/23 | 103.6 | 103.8 | 103.1 | 103.8 | -1.5 | -1.4% | 14,400 |
| 2009/02/20 | 106.3 | 106.3 | 105.3 | 105.3 | -1 | -0.9% | 29,600 |
| 2009/02/19 | 105.6 | 106.3 | 104.4 | 106.3 | +1.9 | +1.8% | 23,200 |
| 2009/02/18 | 106.3 | 106.3 | 103.8 | 104.4 | -1.5 | -1.4% | 20,800 |
| 2009/02/17 | 103.8 | 106.3 | 103.8 | 105.9 | +3.4 | +3.3% | 20,800 |
| 2009/02/16 | 96 | 102.5 | 96 | 102.5 | +6.2 | +6.4% | 20,000 |
| 2009/02/13 | 94.4 | 96.3 | 94.4 | 96.3 | +1.9 | +2% | 6,400 |
| 2009/02/12 | 92.6 | 95 | 92.6 | 94.4 | +2.1 | +2.3% | 14,400 |
| 2009/02/10 | 92.3 | 92.3 | 91.9 | 92.3 | +1.3 | +1.4% | 8,800 |
| 2009/02/09 | 96.6 | 96.6 | 90.4 | 91 | -5.3 | -5.5% | 65,600 |
| 2009/02/06 | 100.5 | 102.5 | 96.3 | 96.3 | -3.6 | -3.6% | 65,600 |
| 2009/02/05 | 106.3 | 106.3 | 98.1 | 99.9 | +6.1 | +6.5% | 193,600 |
| 2009/02/04 | 90.1 | 93.8 | 90 | 93.8 | +3.8 | +4.2% | 27,200 |
| 2009/02/03 | 88.9 | 90 | 88.9 | 90 | +1.7 | +1.9% | 12,000 |
| 2009/02/02 | 89.4 | 89.4 | 88.1 | 88.3 | +0.2 | +0.2% | 34,400 |
| 2009/01/30 | 89.4 | 89.4 | 88.1 | 88.1 | -1.9 | -2.1% | 14,400 |
| 2009/01/29 | 89.5 | 90 | 89.5 | 90 | ±0 | ±0% | 14,400 |
| 2009/01/28 | 89.9 | 90.6 | 89.5 | 90 | +0.2 | +0.2% | 21,600 |
| 2009/01/27 | 95.4 | 95.4 | 89.4 | 89.8 | -5.6 | -5.9% | 45,600 |
| 2009/01/26 | 99 | 99.1 | 95.3 | 95.4 | -6.1 | -6% | 13,600 |
| 2009/01/23 | 105 | 105 | 100 | 101.5 | -5 | -4.7% | 46,400 |
| 2009/01/22 | 106.4 | 106.5 | 106.4 | 106.5 | ±0 | ±0% | 1,600 |
| 2009/01/21 | 106.4 | 106.5 | 106.4 | 106.5 | -1.1 | -1% | 11,200 |
| 2009/01/20 | 111.3 | 111.4 | 107.5 | 107.6 | -2.4 | -2.2% | 16,000 |
| 2009/01/19 | 111.3 | 111.4 | 108.1 | 110 | -3.8 | -3.3% | 14,400 |
| 2009/01/16 | 111.4 | 113.8 | 110.5 | 113.8 | -0.1 | -0.1% | 28,000 |
| 2009/01/15 | 113.8 | 113.9 | 113.8 | 113.9 | -1.1 | -1% | 4,800 |
| 2009/01/14 | 115 | 115.1 | 113.3 | 115 | - | - | 8,800 |
| 2009/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/09 | 118.6 | 118.6 | 115.1 | 117.5 | -1.4 | -1.2% | 9,600 |
| 2009/01/08 | 118.9 | 118.9 | 118.9 | 118.9 | +0.1 | +0.1% | 1,600 |
| 2009/01/07 | 118.9 | 119 | 115.6 | 118.8 | -0.1 | -0.1% | 17,600 |
| 2009/01/06 | 120.1 | 120.6 | 118.8 | 118.9 | -1.2 | -1% | 19,200 |
| 2009/01/05 | 120.1 | 120.1 | 120.1 | 120.1 | +2.6 | +2.2% | 13,600 |
3951～
4000
件表示中 / 5671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 | 44,700円 | +2.5% | +1.2% | 2.68% | 10.05倍 | 0.81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 |
| ジェイドＧ | 124,000円 | - | - | - | - | 2.22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 |
| ｙｕｔｏｒｉ | 299,900円 | +30.0% | +30.2% | 0.00% | 46.96倍 | 22.18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 | 48,100円 | +4.0% | -36.9% | 4.16% | 26.76倍 | 3.28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 |
| ハークスレイ | 61,200円 | +4.8% | +10.1% | 4.25% | 6.29倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
市場注目の銘柄
チャート関連のコラム
