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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 72 | 72 | 70 | 70 | -3 | -4.1% | 3,341,400 |
| 2023/02/02 | 71 | 75 | 71 | 73 | +2 | +2.8% | 2,578,300 |
| 2023/02/01 | 71 | 72 | 70 | 71 | ±0 | ±0% | 921,800 |
| 2023/01/31 | 72 | 73 | 70 | 71 | ±0 | ±0% | 1,342,000 |
| 2023/01/30 | 72 | 74 | 71 | 71 | ±0 | ±0% | 2,548,000 |
| 2023/01/27 | 72 | 73 | 71 | 71 | -1 | -1.4% | 1,350,000 |
| 2023/01/26 | 73 | 74 | 71 | 72 | -3 | -4% | 3,888,500 |
| 2023/01/25 | 70 | 76 | 70 | 75 | +4 | +5.6% | 4,929,700 |
| 2023/01/24 | 70 | 72 | 70 | 71 | +1 | +1.4% | 2,010,500 |
| 2023/01/23 | 70 | 70 | 69 | 70 | +1 | +1.4% | 1,355,500 |
| 2023/01/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 1,130,800 |
| 2023/01/19 | 70 | 71 | 69 | 69 | -2 | -2.8% | 882,600 |
| 2023/01/18 | 69 | 71 | 69 | 71 | +2 | +2.9% | 961,600 |
| 2023/01/17 | 70 | 70 | 69 | 69 | -2 | -2.8% | 1,061,900 |
| 2023/01/16 | 71 | 71 | 69 | 71 | ±0 | ±0% | 1,386,100 |
| 2023/01/13 | 71 | 73 | 70 | 71 | ±0 | ±0% | 1,027,300 |
| 2023/01/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 321,700 |
| 2023/01/11 | 72 | 73 | 71 | 72 | +2 | +2.9% | 1,421,800 |
| 2023/01/10 | 71 | 72 | 70 | 70 | ±0 | ±0% | 1,113,700 |
| 2023/01/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 663,700 |
| 2023/01/05 | 71 | 71 | 70 | 71 | +1 | +1.4% | 1,027,000 |
| 2023/01/04 | 70 | 72 | 69 | 70 | -1 | -1.4% | 1,324,700 |
| 2022/12/30 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,254,900 |
| 2022/12/29 | 68 | 72 | 67 | 72 | +5 | +7.5% | 3,355,600 |
| 2022/12/28 | 68 | 68 | 67 | 67 | -1 | -1.5% | 2,285,400 |
| 2022/12/27 | 70 | 71 | 68 | 68 | -1 | -1.4% | 2,007,100 |
| 2022/12/26 | 71 | 71 | 69 | 69 | -2 | -2.8% | 1,474,900 |
| 2022/12/23 | 71 | 73 | 70 | 71 | -1 | -1.4% | 1,467,200 |
| 2022/12/22 | 73 | 74 | 70 | 72 | ±0 | ±0% | 2,739,800 |
| 2022/12/21 | 71 | 73 | 70 | 72 | +2 | +2.9% | 2,162,500 |
| 2022/12/20 | 73 | 74 | 70 | 70 | -5 | -6.7% | 4,139,700 |
| 2022/12/19 | 76 | 81 | 72 | 75 | +3 | +4.2% | 16,842,400 |
| 2022/12/16 | 72 | 73 | 71 | 72 | -1 | -1.4% | 1,601,300 |
| 2022/12/15 | 75 | 77 | 73 | 73 | -2 | -2.7% | 3,399,000 |
| 2022/12/14 | 77 | 78 | 74 | 75 | -4 | -5.1% | 3,755,900 |
| 2022/12/13 | 73 | 81 | 72 | 79 | +6 | +8.2% | 7,078,100 |
| 2022/12/12 | 70 | 73 | 69 | 73 | +2 | +2.8% | 1,396,300 |
| 2022/12/09 | 69 | 71 | 69 | 71 | +1 | +1.4% | 1,676,400 |
| 2022/12/08 | 69 | 70 | 65 | 70 | +1 | +1.4% | 2,818,500 |
| 2022/12/07 | 71 | 71 | 68 | 69 | -3 | -4.2% | 3,629,100 |
| 2022/12/06 | 74 | 74 | 72 | 72 | -3 | -4% | 2,582,700 |
| 2022/12/05 | 75 | 75 | 73 | 75 | +1 | +1.4% | 1,618,400 |
| 2022/12/02 | 75 | 75 | 73 | 74 | -2 | -2.6% | 1,175,100 |
| 2022/12/01 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,384,100 |
| 2022/11/30 | 75 | 77 | 74 | 75 | ±0 | ±0% | 2,400,900 |
| 2022/11/29 | 76 | 77 | 74 | 75 | -2 | -2.6% | 2,964,100 |
| 2022/11/28 | 78 | 79 | 76 | 77 | ±0 | ±0% | 1,341,700 |
| 2022/11/25 | 78 | 78 | 76 | 77 | ±0 | ±0% | 1,591,700 |
| 2022/11/24 | 79 | 79 | 77 | 77 | -1 | -1.3% | 978,100 |
| 2022/11/22 | 78 | 80 | 78 | 78 | ±0 | ±0% | 1,065,100 |
551～
600
件表示中 / 3693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 | 3,000円 | +21.1% | - | 0.00% | - | 1.53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 |
| レントラックス | 104,800円 | +15.6% | +77.0% | 2.19% | 11.45倍 | 2.49倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ＷＤＢココ | 342,000円 | +13.2% | -5.7% | 2.34% | 10.24倍 | 2.14倍 |
|
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 |
| マイクロ波化 | 50,800円 | -8.2% | -69.2% | 0.00% | 218.03倍 | 11.75倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| プラネット | 124,000円 | +2.1% | -26.2% | 3.51% | 23.49倍 | 1.52倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
市場注目の銘柄
チャート関連のコラム
