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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 39 | 39 | 38 | 38 | -1 | -2.6% | 606,300 |
| 2025/08/14 | 38 | 40 | 37 | 39 | +2 | +5.4% | 1,526,000 |
| 2025/08/13 | 38 | 39 | 37 | 37 | -1 | -2.6% | 906,500 |
| 2025/08/12 | 38 | 39 | 38 | 38 | ±0 | ±0% | 850,400 |
| 2025/08/08 | 39 | 39 | 38 | 38 | -1 | -2.6% | 357,400 |
| 2025/08/07 | 38 | 40 | 37 | 39 | +1 | +2.6% | 1,919,500 |
| 2025/08/06 | 38 | 39 | 38 | 38 | ±0 | ±0% | 188,000 |
| 2025/08/05 | 39 | 39 | 38 | 38 | ±0 | ±0% | 280,900 |
| 2025/08/04 | 38 | 39 | 37 | 38 | -1 | -2.6% | 1,476,800 |
| 2025/08/01 | 38 | 39 | 38 | 39 | ±0 | ±0% | 406,800 |
| 2025/07/31 | 39 | 40 | 38 | 39 | ±0 | ±0% | 485,300 |
| 2025/07/30 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,195,900 |
| 2025/07/29 | 40 | 40 | 38 | 39 | ±0 | ±0% | 1,061,100 |
| 2025/07/28 | 39 | 40 | 38 | 39 | ±0 | ±0% | 655,400 |
| 2025/07/25 | 39 | 40 | 38 | 39 | ±0 | ±0% | 937,800 |
| 2025/07/24 | 39 | 40 | 38 | 39 | -1 | -2.5% | 855,600 |
| 2025/07/23 | 38 | 40 | 38 | 40 | +2 | +5.3% | 1,757,200 |
| 2025/07/22 | 39 | 39 | 38 | 38 | ±0 | ±0% | 253,000 |
| 2025/07/18 | 40 | 40 | 38 | 38 | -1 | -2.6% | 1,376,900 |
| 2025/07/17 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,470,200 |
| 2025/07/16 | 39 | 39 | 38 | 39 | +1 | +2.6% | 972,400 |
| 2025/07/15 | 40 | 40 | 38 | 38 | -2 | -5% | 1,495,700 |
| 2025/07/14 | 39 | 41 | 39 | 40 | ±0 | ±0% | 1,745,100 |
| 2025/07/11 | 41 | 41 | 39 | 40 | -1 | -2.4% | 1,668,100 |
| 2025/07/10 | 39 | 41 | 39 | 41 | +2 | +5.1% | 2,254,900 |
| 2025/07/09 | 39 | 40 | 39 | 39 | ±0 | ±0% | 1,576,600 |
| 2025/07/08 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,163,700 |
| 2025/07/07 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,435,400 |
| 2025/07/04 | 40 | 41 | 38 | 39 | -1 | -2.5% | 1,719,600 |
| 2025/07/03 | 38 | 40 | 37 | 40 | +3 | +8.1% | 1,489,100 |
| 2025/07/02 | 39 | 39 | 37 | 37 | -2 | -5.1% | 3,256,000 |
| 2025/07/01 | 41 | 42 | 39 | 39 | -2 | -4.9% | 4,372,800 |
| 2025/06/30 | 39 | 41 | 38 | 41 | +3 | +7.9% | 5,756,300 |
| 2025/06/27 | 40 | 42 | 37 | 38 | -1 | -2.6% | 5,631,700 |
| 2025/06/26 | 36 | 39 | 35 | 39 | +3 | +8.3% | 2,568,400 |
| 2025/06/25 | 39 | 39 | 35 | 36 | -3 | -7.7% | 7,264,100 |
| 2025/06/24 | 33 | 41 | 33 | 39 | +7 | +21.9% | 16,819,100 |
| 2025/06/23 | 32 | 33 | 32 | 32 | -1 | -3% | 604,200 |
| 2025/06/20 | 33 | 33 | 32 | 33 | ±0 | ±0% | 359,700 |
| 2025/06/19 | 34 | 34 | 32 | 33 | -1 | -2.9% | 1,270,500 |
| 2025/06/18 | 31 | 34 | 31 | 34 | +3 | +9.7% | 3,426,800 |
| 2025/06/17 | 30 | 31 | 30 | 31 | +1 | +3.3% | 982,300 |
| 2025/06/16 | 30 | 30 | 29 | 30 | +1 | +3.4% | 708,600 |
| 2025/06/13 | 30 | 30 | 29 | 29 | ±0 | ±0% | 515,200 |
| 2025/06/12 | 30 | 30 | 29 | 29 | -1 | -3.3% | 144,500 |
| 2025/06/11 | 30 | 30 | 29 | 30 | ±0 | ±0% | 418,000 |
| 2025/06/10 | 30 | 30 | 29 | 30 | +1 | +3.4% | 388,200 |
| 2025/06/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 243,800 |
| 2025/06/06 | 29 | 30 | 29 | 29 | ±0 | ±0% | 272,300 |
| 2025/06/05 | 30 | 30 | 29 | 29 | -1 | -3.3% | 516,700 |
1～
50
件表示中 / 3763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 | 3,800円 | +21.1% | - | 0.00% | - | 2.27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 |
| ＳＯＬＩＺＥＨＤ | 170,200円 | +18.9% | +20.2% | 3.23% | 25.76倍 | 0.82倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ベルトラ | 27,800円 | +25.5% | - | 0.00% | 25.43倍 | 4.33倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ブランジスタ | 68,400円 | +12.0% | +21.8% | 0.00% | 12.53倍 | 2.08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 |
| ウエスコＨＤ | 72,500円 | +1.9% | -8.3% | 3.03% | 14.58倍 | 0.62倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
