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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/04 | 29 | 30 | 29 | 30 | ±0 | ±0% | 926,000 |
| 2025/06/03 | 30 | 31 | 29 | 30 | ±0 | ±0% | 923,200 |
| 2025/06/02 | 30 | 31 | 30 | 30 | ±0 | ±0% | 249,000 |
| 2025/05/30 | 30 | 31 | 30 | 30 | ±0 | ±0% | 245,000 |
| 2025/05/29 | 31 | 31 | 30 | 30 | -1 | -3.2% | 188,500 |
| 2025/05/28 | 29 | 31 | 29 | 31 | +2 | +6.9% | 1,160,200 |
| 2025/05/27 | 29 | 30 | 29 | 29 | ±0 | ±0% | 219,500 |
| 2025/05/26 | 30 | 30 | 29 | 29 | -1 | -3.3% | 478,200 |
| 2025/05/23 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,156,600 |
| 2025/05/22 | 30 | 31 | 30 | 30 | -1 | -3.2% | 215,900 |
| 2025/05/21 | 31 | 31 | 30 | 31 | +1 | +3.3% | 239,400 |
| 2025/05/20 | 30 | 31 | 30 | 30 | ±0 | ±0% | 864,500 |
| 2025/05/19 | 31 | 31 | 30 | 30 | -1 | -3.2% | 506,600 |
| 2025/05/16 | 30 | 31 | 30 | 31 | +1 | +3.3% | 504,600 |
| 2025/05/15 | 31 | 31 | 30 | 30 | -1 | -3.2% | 197,900 |
| 2025/05/14 | 30 | 31 | 30 | 31 | ±0 | ±0% | 222,800 |
| 2025/05/13 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,332,000 |
| 2025/05/12 | 31 | 31 | 30 | 30 | -1 | -3.2% | 479,400 |
| 2025/05/09 | 30 | 31 | 30 | 31 | +1 | +3.3% | 278,700 |
| 2025/05/08 | 31 | 31 | 30 | 30 | -1 | -3.2% | 1,006,500 |
| 2025/05/07 | 31 | 31 | 30 | 31 | ±0 | ±0% | 911,000 |
| 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 |
1～
50
件表示中 / 3733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 | 3,700円 | +21.1% | - | 0.00% | - | 2.21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 |
| ステムセル研 | 96,200円 | +12.0% | +5.1% | 0.00% | 30.55倍 | 3.72倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| フロンティアＩ | 212,600円 | +13.1% | +24.2% | 5.32% | 9.39倍 | 1.06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 |
| ウエスコＨＤ | 70,800円 | +1.9% | -8.3% | 3.11% | 14.24倍 | 0.61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 |
| ブランジスタ | 63,500円 | +12.0% | +21.8% | 0.00% | 11.91倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
