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 |
|---|---|---|---|---|---|---|---|
| 2021/09/02 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,021,800 |
| 2021/09/01 | 79 | 80 | 77 | 78 | ±0 | ±0% | 752,200 |
| 2021/08/31 | 77 | 79 | 76 | 78 | ±0 | ±0% | 1,018,600 |
| 2021/08/30 | 78 | 78 | 75 | 78 | -1 | -1.3% | 2,449,100 |
| 2021/08/27 | 81 | 82 | 77 | 79 | -1 | -1.3% | 3,747,400 |
| 2021/08/26 | 78 | 82 | 77 | 80 | +3 | +3.9% | 2,525,200 |
| 2021/08/25 | 77 | 79 | 77 | 77 | -1 | -1.3% | 1,760,500 |
| 2021/08/24 | 76 | 79 | 76 | 78 | +1 | +1.3% | 1,001,800 |
| 2021/08/23 | 74 | 77 | 73 | 77 | +4 | +5.5% | 1,403,800 |
| 2021/08/20 | 78 | 78 | 72 | 73 | -4 | -5.2% | 3,217,200 |
| 2021/08/19 | 77 | 81 | 75 | 77 | +1 | +1.3% | 2,765,900 |
| 2021/08/18 | 80 | 81 | 76 | 76 | +1 | +1.3% | 3,321,100 |
| 2021/08/17 | 70 | 77 | 69 | 75 | -4 | -5.1% | 7,887,400 |
| 2021/08/16 | 82 | 83 | 79 | 79 | -4 | -4.8% | 3,412,700 |
| 2021/08/13 | 84 | 84 | 81 | 83 | -2 | -2.4% | 4,607,600 |
| 2021/08/12 | 94 | 96 | 85 | 85 | +1 | +1.2% | 15,374,700 |
| 2021/08/11 | 83 | 87 | 83 | 84 | +1 | +1.2% | 3,982,000 |
| 2021/08/10 | 81 | 83 | 80 | 83 | +1 | +1.2% | 2,448,900 |
| 2021/08/06 | 78 | 82 | 78 | 82 | +5 | +6.5% | 3,597,600 |
| 2021/08/05 | 81 | 84 | 77 | 77 | -6 | -7.2% | 4,385,800 |
| 2021/08/04 | 84 | 84 | 81 | 83 | ±0 | ±0% | 2,137,500 |
| 2021/08/03 | 85 | 87 | 83 | 83 | -3 | -3.5% | 2,872,200 |
| 2021/08/02 | 81 | 93 | 81 | 86 | +5 | +6.2% | 8,129,600 |
| 2021/07/30 | 84 | 85 | 80 | 81 | -4 | -4.7% | 4,262,700 |
| 2021/07/29 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,601,700 |
| 2021/07/28 | 89 | 91 | 85 | 86 | -5 | -5.5% | 3,103,200 |
| 2021/07/27 | 90 | 91 | 88 | 91 | +1 | +1.1% | 1,764,200 |
| 2021/07/26 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,771,200 |
| 2021/07/21 | 90 | 91 | 88 | 89 | +1 | +1.1% | 2,916,500 |
| 2021/07/20 | 89 | 91 | 88 | 88 | -4 | -4.3% | 3,707,100 |
| 2021/07/19 | 88 | 95 | 87 | 92 | +2 | +2.2% | 5,059,700 |
| 2021/07/16 | 90 | 92 | 87 | 90 | -2 | -2.2% | 5,797,100 |
| 2021/07/15 | 96 | 97 | 90 | 92 | -4 | -4.2% | 9,292,500 |
| 2021/07/14 | 101 | 102 | 92 | 96 | -6 | -5.9% | 12,144,400 |
| 2021/07/13 | 103 | 103 | 100 | 102 | ±0 | ±0% | 6,125,600 |
| 2021/07/12 | 104 | 105 | 101 | 102 | ±0 | ±0% | 3,525,800 |
| 2021/07/09 | 96 | 103 | 95 | 102 | +2 | +2% | 6,370,600 |
| 2021/07/08 | 105 | 105 | 100 | 100 | -3 | -2.9% | 5,560,800 |
| 2021/07/07 | 103 | 105 | 101 | 103 | +1 | +1% | 6,431,700 |
| 2021/07/06 | 102 | 111 | 101 | 102 | ±0 | ±0% | 28,466,300 |
| 2021/07/05 | 101 | 104 | 99 | 102 | ±0 | ±0% | 5,185,100 |
| 2021/07/02 | 94 | 105 | 93 | 102 | +7 | +7.4% | 13,620,100 |
| 2021/07/01 | 95 | 96 | 92 | 95 | -1 | -1% | 7,472,900 |
| 2021/06/30 | 91 | 107 | 91 | 96 | +5 | +5.5% | 20,599,500 |
| 2021/06/29 | 96 | 97 | 90 | 91 | -8 | -8.1% | 13,831,400 |
| 2021/06/28 | 104 | 105 | 98 | 99 | -4 | -3.9% | 10,639,100 |
| 2021/06/25 | 102 | 103 | 96 | 103 | -3 | -2.8% | 20,986,200 |
| 2021/06/24 | 118 | 119 | 105 | 106 | -4 | -3.6% | 26,786,000 |
| 2021/06/23 | 115 | 118 | 104 | 110 | -5 | -4.3% | 24,808,100 |
| 2021/06/22 | 105 | 127 | 104 | 115 | +13 | +12.7% | 87,184,500 |
901～
950
件表示中 / 3696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 |
| メンタルヘルスＴ | 77,200円 | +40.0% | +999.9% | 0.00% | 13.80倍 | 7.30倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| オーケストラＨＤ | 79,300円 | +17.6% | +14.9% | 1.51% | 19.28倍 | 1.36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 |
| ブッキングＲ | 131,200円 | +35.6% | +23.1% | 0.00% | 21.38倍 | 6.18倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| ノバレーゼ | 30,700円 | +6.3% | +54.3% | 0.00% | 7.64倍 | 0.87倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
市場注目の銘柄
チャート関連のコラム
