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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
1～
50
件表示中 / 3734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 |
| ベルトラ | 29,700円 | +25.5% | - | 0.00% | 27.17倍 | 4.35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 |
| 早稲田学 | 103,700円 | +14.5% | - | 4.96% | 9.47倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＳＯＬＩＺＥＨＤ | 179,900円 | +18.9% | +20.2% | 3.06% | 27.21倍 | 0.83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 |
| ｎｍｓ ＨＤ | 49,100円 | +3.7% | -3.0% | 4.07% | 8.57倍 | 1.79倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
