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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 621,300 |
| 2024/05/01 | 45 | 46 | 45 | 46 | +1 | +2.2% | 182,600 |
| 2024/04/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 370,400 |
| 2024/04/26 | 45 | 46 | 45 | 45 | ±0 | ±0% | 471,400 |
| 2024/04/25 | 46 | 47 | 45 | 45 | -1 | -2.2% | 856,900 |
| 2024/04/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 394,600 |
| 2024/04/23 | 45 | 46 | 45 | 46 | ±0 | ±0% | 186,100 |
| 2024/04/22 | 45 | 46 | 44 | 46 | +1 | +2.2% | 676,100 |
| 2024/04/19 | 47 | 47 | 44 | 45 | -2 | -4.3% | 2,902,900 |
| 2024/04/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 755,900 |
| 2024/04/17 | 47 | 47 | 45 | 46 | -1 | -2.1% | 1,653,500 |
| 2024/04/16 | 47 | 48 | 47 | 47 | -1 | -2.1% | 287,300 |
| 2024/04/15 | 48 | 48 | 47 | 48 | ±0 | ±0% | 874,600 |
| 2024/04/12 | 48 | 49 | 48 | 48 | ±0 | ±0% | 777,900 |
| 2024/04/11 | 49 | 49 | 48 | 48 | -1 | -2% | 617,800 |
| 2024/04/10 | 49 | 51 | 49 | 49 | -1 | -2% | 453,600 |
| 2024/04/09 | 48 | 51 | 48 | 50 | +3 | +6.4% | 2,379,400 |
| 2024/04/08 | 48 | 48 | 47 | 47 | ±0 | ±0% | 431,600 |
| 2024/04/05 | 47 | 48 | 46 | 47 | ±0 | ±0% | 907,900 |
| 2024/04/04 | 47 | 48 | 47 | 47 | -1 | -2.1% | 409,300 |
| 2024/04/03 | 49 | 49 | 46 | 48 | -1 | -2% | 3,348,300 |
| 2024/04/02 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,009,300 |
| 2024/04/01 | 50 | 50 | 49 | 49 | -3 | -5.8% | 990,100 |
| 2024/03/29 | 51 | 52 | 50 | 52 | +1 | +2% | 1,193,300 |
| 2024/03/28 | 50 | 52 | 50 | 51 | +1 | +2% | 759,200 |
| 2024/03/27 | 50 | 51 | 50 | 50 | +1 | +2% | 447,600 |
| 2024/03/26 | 50 | 51 | 49 | 49 | -2 | -3.9% | 873,300 |
| 2024/03/25 | 52 | 52 | 51 | 51 | -1 | -1.9% | 794,800 |
| 2024/03/22 | 52 | 53 | 51 | 52 | -1 | -1.9% | 548,600 |
| 2024/03/21 | 51 | 53 | 51 | 53 | +2 | +3.9% | 855,400 |
| 2024/03/19 | 50 | 53 | 50 | 51 | +1 | +2% | 1,499,400 |
| 2024/03/18 | 48 | 51 | 48 | 50 | +2 | +4.2% | 2,114,300 |
| 2024/03/15 | 49 | 49 | 47 | 48 | -1 | -2% | 2,128,700 |
| 2024/03/14 | 51 | 51 | 49 | 49 | -2 | -3.9% | 1,411,800 |
| 2024/03/13 | 51 | 52 | 50 | 51 | ±0 | ±0% | 668,600 |
| 2024/03/12 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,300,900 |
| 2024/03/11 | 54 | 55 | 51 | 51 | -4 | -7.3% | 3,141,400 |
| 2024/03/08 | 54 | 56 | 54 | 55 | ±0 | ±0% | 1,919,700 |
| 2024/03/07 | 54 | 56 | 53 | 55 | +2 | +3.8% | 3,883,900 |
| 2024/03/06 | 52 | 54 | 52 | 53 | +1 | +1.9% | 1,742,400 |
| 2024/03/05 | 51 | 53 | 50 | 52 | ±0 | ±0% | 1,642,100 |
| 2024/03/04 | 54 | 55 | 51 | 52 | -2 | -3.7% | 4,146,900 |
| 2024/03/01 | 51 | 54 | 51 | 54 | +3 | +5.9% | 2,497,200 |
| 2024/02/29 | 51 | 51 | 50 | 51 | +1 | +2% | 1,321,400 |
| 2024/02/28 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,819,700 |
| 2024/02/27 | 47 | 52 | 47 | 50 | +3 | +6.4% | 6,266,400 |
| 2024/02/26 | 47 | 48 | 47 | 47 | ±0 | ±0% | 1,120,000 |
| 2024/02/22 | 46 | 47 | 45 | 47 | +1 | +2.2% | 2,073,000 |
| 2024/02/21 | 47 | 48 | 46 | 46 | ±0 | ±0% | 2,798,000 |
| 2024/02/20 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,388,800 |
1～
50
件表示中 / 3448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 | 4,500円 | +28.6% | - | 0.00% | - | 2.29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 |
| ＮｅｘＴｏｎｅ | 118,900円 | +58.8% | -28.7% | 0.00% | 28.98倍 | 2.98倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| マイクロアド | 42,900円 | +15.3% | +0.1% | 0.00% | 20.88倍 | 3.80倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ライドオンＥＸ | 105,000円 | -6.5% | -19.0% | 1.43% | 18.49倍 | 1.46倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＤｍＭｉＸ | 23,900円 | -21.8% | -15.3% | 1.26% | 16.90倍 | 0.85倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
