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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 79 | 79 | 77 | 77 | -1 | -1.3% | 978,100 |
| 2022/11/22 | 78 | 80 | 78 | 78 | ±0 | ±0% | 1,065,100 |
| 2022/11/21 | 77 | 79 | 76 | 78 | +1 | +1.3% | 2,071,600 |
| 2022/11/18 | 79 | 79 | 77 | 77 | -1 | -1.3% | 2,062,200 |
| 2022/11/17 | 79 | 80 | 78 | 78 | -2 | -2.5% | 1,979,500 |
| 2022/11/16 | 80 | 82 | 78 | 80 | ±0 | ±0% | 3,280,200 |
| 2022/11/15 | 80 | 82 | 79 | 80 | -1 | -1.2% | 1,706,800 |
| 2022/11/14 | 76 | 82 | 75 | 81 | ±0 | ±0% | 5,430,500 |
| 2022/11/11 | 80 | 81 | 78 | 81 | +3 | +3.8% | 3,572,000 |
| 2022/11/10 | 77 | 80 | 77 | 78 | -1 | -1.3% | 2,124,700 |
| 2022/11/09 | 81 | 82 | 76 | 79 | -5 | -6% | 6,736,000 |
| 2022/11/08 | 76 | 85 | 75 | 84 | +9 | +12% | 5,726,700 |
| 2022/11/07 | 73 | 77 | 72 | 75 | +3 | +4.2% | 2,405,900 |
| 2022/11/04 | 73 | 75 | 72 | 72 | -2 | -2.7% | 1,966,600 |
| 2022/11/02 | 76 | 77 | 74 | 74 | -2 | -2.6% | 1,238,700 |
| 2022/11/01 | 75 | 77 | 74 | 76 | +1 | +1.3% | 1,396,100 |
| 2022/10/31 | 78 | 78 | 75 | 75 | -2 | -2.6% | 1,247,100 |
| 2022/10/28 | 77 | 78 | 76 | 77 | ±0 | ±0% | 1,154,800 |
| 2022/10/27 | 79 | 79 | 77 | 77 | -2 | -2.5% | 1,146,100 |
| 2022/10/26 | 78 | 80 | 77 | 79 | +1 | +1.3% | 1,567,000 |
| 2022/10/25 | 77 | 80 | 75 | 78 | +1 | +1.3% | 3,767,800 |
| 2022/10/24 | 80 | 80 | 77 | 77 | -2 | -2.5% | 4,106,200 |
| 2022/10/21 | 81 | 82 | 79 | 79 | -2 | -2.5% | 2,376,000 |
| 2022/10/20 | 80 | 83 | 80 | 81 | +1 | +1.3% | 3,846,900 |
| 2022/10/19 | 82 | 84 | 80 | 80 | -3 | -3.6% | 3,028,400 |
| 2022/10/18 | 89 | 90 | 83 | 83 | +1 | +1.2% | 9,528,500 |
| 2022/10/17 | 81 | 83 | 81 | 82 | -1 | -1.2% | 2,299,400 |
| 2022/10/14 | 78 | 84 | 78 | 83 | +6 | +7.8% | 6,083,900 |
| 2022/10/13 | 83 | 84 | 76 | 77 | -7 | -8.3% | 9,551,300 |
| 2022/10/12 | 83 | 85 | 81 | 84 | +1 | +1.2% | 4,545,000 |
| 2022/10/11 | 81 | 86 | 81 | 83 | ±0 | ±0% | 4,216,700 |
| 2022/10/07 | 88 | 88 | 80 | 83 | -6 | -6.7% | 13,859,900 |
| 2022/10/06 | 91 | 93 | 89 | 89 | -3 | -3.3% | 6,136,700 |
| 2022/10/05 | 96 | 97 | 92 | 92 | -4 | -4.2% | 6,603,300 |
| 2022/10/04 | 98 | 100 | 95 | 96 | +1 | +1.1% | 9,818,900 |
| 2022/10/03 | 95 | 97 | 93 | 95 | -3 | -3.1% | 4,991,700 |
| 2022/09/30 | 93 | 101 | 92 | 98 | +3 | +3.2% | 10,354,100 |
| 2022/09/29 | 95 | 96 | 93 | 95 | +1 | +1.1% | 4,639,200 |
| 2022/09/28 | 98 | 98 | 92 | 94 | -5 | -5.1% | 10,109,500 |
| 2022/09/27 | 100 | 107 | 93 | 99 | +7 | +7.6% | 26,373,300 |
| 2022/09/26 | 96 | 98 | 92 | 92 | -6 | -6.1% | 5,851,900 |
| 2022/09/22 | 95 | 99 | 94 | 98 | +2 | +2.1% | 6,669,400 |
| 2022/09/21 | 91 | 98 | 85 | 96 | ±0 | ±0% | 16,815,600 |
| 2022/09/20 | 102 | 103 | 94 | 96 | -3 | -3% | 9,645,300 |
| 2022/09/16 | 108 | 108 | 97 | 99 | -9 | -8.3% | 19,969,500 |
| 2022/09/15 | 102 | 110 | 101 | 108 | +5 | +4.9% | 23,555,100 |
| 2022/09/14 | 96 | 105 | 95 | 103 | +4 | +4% | 17,041,100 |
| 2022/09/13 | 103 | 106 | 95 | 99 | -5 | -4.8% | 25,003,600 |
| 2022/09/12 | 97 | 108 | 92 | 104 | +9 | +9.5% | 31,682,800 |
| 2022/09/09 | 88 | 99 | 86 | 95 | +9 | +10.5% | 33,045,200 |
601～
650
件表示中 / 3695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 | 3,100円 | +21.1% | - | 0.00% | - | 1.58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 |
| フロンティアＩ | 177,900円 | +6.8% | +4.2% | 5.28% | 9.50倍 | 0.95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 |
| レントラックス | 103,000円 | +15.6% | +77.0% | 2.23% | 11.25倍 | 2.44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 |
| ライトアップ | 141,200円 | +56.5% | +99.7% | 1.20% | 16.55倍 | 2.67倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| オーケストラＨＤ | 81,700円 | +17.6% | +14.9% | 1.47% | 19.86倍 | 1.40倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
市場注目の銘柄
チャート関連のコラム
