メディネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 31 | 32 | 31 | 31 | ±0 | ±0% | 172,300 |
| 2025/05/01 | 32 | 32 | 31 | 31 | ±0 | ±0% | 463,400 |
| 2025/04/30 | 32 | 32 | 31 | 31 | -1 | -3.1% | 355,500 |
| 2025/04/28 | 32 | 32 | 31 | 32 | +1 | +3.2% | 319,300 |
| 2025/04/25 | 32 | 33 | 31 | 31 | -1 | -3.1% | 646,900 |
| 2025/04/24 | 32 | 33 | 31 | 32 | ±0 | ±0% | 800,100 |
| 2025/04/23 | 33 | 34 | 31 | 32 | -1 | -3% | 1,680,300 |
| 2025/04/22 | 32 | 36 | 30 | 33 | ±0 | ±0% | 6,084,700 |
| 2025/04/21 | 33 | 33 | 31 | 33 | +1 | +3.1% | 1,209,000 |
| 2025/04/18 | 31 | 33 | 31 | 32 | +1 | +3.2% | 1,395,400 |
| 2025/04/17 | 32 | 32 | 31 | 31 | -1 | -3.1% | 201,900 |
| 2025/04/16 | 32 | 33 | 31 | 32 | ±0 | ±0% | 548,400 |
| 2025/04/15 | 32 | 33 | 31 | 32 | ±0 | ±0% | 556,100 |
| 2025/04/14 | 32 | 32 | 31 | 32 | ±0 | ±0% | 319,000 |
| 2025/04/11 | 30 | 32 | 30 | 32 | +1 | +3.2% | 1,075,900 |
| 2025/04/10 | 31 | 33 | 30 | 31 | +1 | +3.3% | 2,115,000 |
| 2025/04/09 | 30 | 31 | 28 | 30 | ±0 | ±0% | 2,184,400 |
| 2025/04/08 | 30 | 32 | 30 | 30 | +1 | +3.4% | 1,078,700 |
| 2025/04/07 | 28 | 31 | 28 | 29 | -3 | -9.4% | 2,805,500 |
| 2025/04/04 | 34 | 34 | 31 | 32 | -2 | -5.9% | 2,598,900 |
| 2025/04/03 | 34 | 35 | 33 | 34 | -1 | -2.9% | 1,944,500 |
| 2025/04/02 | 34 | 35 | 34 | 35 | +1 | +2.9% | 147,600 |
| 2025/04/01 | 35 | 36 | 34 | 34 | -1 | -2.9% | 771,000 |
| 2025/03/31 | 36 | 36 | 35 | 35 | -1 | -2.8% | 457,000 |
| 2025/03/28 | 37 | 37 | 36 | 36 | -1 | -2.7% | 216,200 |
| 2025/03/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 202,600 |
| 2025/03/26 | 37 | 38 | 36 | 36 | -1 | -2.7% | 536,000 |
| 2025/03/25 | 37 | 38 | 36 | 37 | ±0 | ±0% | 1,019,100 |
| 2025/03/24 | 36 | 38 | 36 | 37 | +1 | +2.8% | 760,900 |
| 2025/03/21 | 37 | 37 | 36 | 36 | -1 | -2.7% | 271,300 |
| 2025/03/19 | 36 | 37 | 35 | 37 | +1 | +2.8% | 1,698,600 |
| 2025/03/18 | 36 | 37 | 35 | 36 | ±0 | ±0% | 1,581,700 |
| 2025/03/17 | 35 | 36 | 35 | 36 | +1 | +2.9% | 370,500 |
| 2025/03/14 | 35 | 36 | 35 | 35 | ±0 | ±0% | 1,464,700 |
| 2025/03/13 | 34 | 35 | 34 | 35 | ±0 | ±0% | 487,500 |
| 2025/03/12 | 34 | 35 | 34 | 35 | +1 | +2.9% | 1,441,400 |
| 2025/03/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,891,300 |
| 2025/03/10 | 35 | 35 | 34 | 34 | ±0 | ±0% | 356,700 |
| 2025/03/07 | 35 | 35 | 34 | 34 | -1 | -2.9% | 1,196,400 |
| 2025/03/06 | 34 | 35 | 34 | 35 | +1 | +2.9% | 245,600 |
| 2025/03/05 | 35 | 35 | 34 | 34 | -1 | -2.9% | 440,100 |
| 2025/03/04 | 35 | 35 | 34 | 35 | ±0 | ±0% | 824,800 |
| 2025/03/03 | 35 | 35 | 34 | 35 | +1 | +2.9% | 583,700 |
| 2025/02/28 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,189,500 |
| 2025/02/27 | 36 | 36 | 35 | 35 | -1 | -2.8% | 256,300 |
| 2025/02/26 | 36 | 36 | 35 | 36 | +1 | +2.9% | 374,800 |
| 2025/02/25 | 35 | 36 | 35 | 35 | -1 | -2.8% | 529,100 |
| 2025/02/21 | 35 | 36 | 34 | 36 | +1 | +2.9% | 1,636,200 |
| 2025/02/20 | 36 | 36 | 35 | 35 | -1 | -2.8% | 216,800 |
| 2025/02/19 | 36 | 36 | 35 | 36 | ±0 | ±0% | 436,300 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＭＤＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.58倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ブランジスタ | 56,800円 | +12.0% | +21.8% | 0.00% | 10.74倍 | 2.11倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＷＤＢココ | 342,000円 | +13.2% | -5.7% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| フロンティアＩ | 175,000円 | +6.8% | +4.2% | 5.37% | 9.35倍 | 0.93倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ビケンテクノ | 103,800円 | -15.3% | -38.7% | 2.70% | 8.70倍 | 0.37倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
