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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 43 | 45 | 43 | 44 | +1 | +2.3% | 1,254,800 |
| 2024/02/16 | 43 | 44 | 43 | 43 | -1 | -2.3% | 724,100 |
| 2024/02/15 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,238,700 |
| 2024/02/14 | 44 | 45 | 44 | 45 | +1 | +2.3% | 797,100 |
| 2024/02/13 | 45 | 46 | 44 | 44 | -1 | -2.2% | 879,500 |
| 2024/02/09 | 46 | 47 | 45 | 45 | ±0 | ±0% | 1,990,800 |
| 2024/02/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,514,600 |
| 2024/02/07 | 47 | 47 | 45 | 45 | -2 | -4.3% | 645,500 |
| 2024/02/06 | 44 | 48 | 44 | 47 | +2 | +4.4% | 3,409,400 |
| 2024/02/05 | 44 | 45 | 44 | 45 | ±0 | ±0% | 501,300 |
| 2024/02/02 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,248,200 |
| 2024/02/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 283,300 |
| 2024/01/31 | 44 | 45 | 44 | 44 | -1 | -2.2% | 471,800 |
| 2024/01/30 | 44 | 45 | 44 | 45 | +1 | +2.3% | 448,700 |
| 2024/01/29 | 44 | 45 | 44 | 44 | ±0 | ±0% | 262,000 |
| 2024/01/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 385,300 |
| 2024/01/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,816,500 |
| 2024/01/24 | 44 | 45 | 44 | 44 | ±0 | ±0% | 453,400 |
| 2024/01/23 | 44 | 45 | 44 | 44 | ±0 | ±0% | 610,100 |
| 2024/01/22 | 45 | 45 | 44 | 44 | ±0 | ±0% | 369,700 |
| 2024/01/19 | 44 | 45 | 44 | 44 | ±0 | ±0% | 579,000 |
| 2024/01/18 | 44 | 45 | 44 | 44 | ±0 | ±0% | 482,600 |
| 2024/01/17 | 45 | 45 | 44 | 44 | ±0 | ±0% | 416,700 |
| 2024/01/16 | 44 | 45 | 44 | 44 | ±0 | ±0% | 329,000 |
| 2024/01/15 | 45 | 45 | 44 | 44 | -1 | -2.2% | 445,500 |
| 2024/01/12 | 44 | 45 | 44 | 45 | +1 | +2.3% | 498,700 |
| 2024/01/11 | 44 | 45 | 44 | 44 | ±0 | ±0% | 1,845,300 |
| 2024/01/10 | 43 | 44 | 43 | 44 | ±0 | ±0% | 380,900 |
| 2024/01/09 | 44 | 44 | 43 | 44 | +1 | +2.3% | 617,500 |
| 2024/01/05 | 43 | 44 | 43 | 43 | ±0 | ±0% | 883,000 |
| 2024/01/04 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,130,800 |
| 2023/12/29 | 43 | 44 | 43 | 43 | -1 | -2.3% | 957,200 |
| 2023/12/28 | 42 | 44 | 41 | 44 | +2 | +4.8% | 1,471,500 |
| 2023/12/27 | 41 | 43 | 41 | 42 | +1 | +2.4% | 2,605,600 |
| 2023/12/26 | 42 | 43 | 41 | 41 | -1 | -2.4% | 2,838,900 |
| 2023/12/25 | 43 | 44 | 42 | 42 | -1 | -2.3% | 2,462,600 |
| 2023/12/22 | 43 | 44 | 43 | 43 | ±0 | ±0% | 633,000 |
| 2023/12/21 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,183,400 |
| 2023/12/20 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,489,200 |
| 2023/12/19 | 43 | 44 | 43 | 44 | ±0 | ±0% | 682,400 |
| 2023/12/18 | 44 | 45 | 43 | 44 | ±0 | ±0% | 2,892,300 |
51～
100
件表示中 / 3457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 | 4,600円 | +28.6% | - | 0.00% | - | 2.12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 |
| アイビス | 325,500円 | +5.2% | +123.1% | 0.92% | 17.83倍 | 9.22倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| 明豊ファシリ | 92,300円 | +0.7% | +1.9% | 4.12% | 13.38倍 | 2.11倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| コンフィデンス | 176,000円 | +20.2% | +22.7% | 3.69% | 12.21倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| メタリアル | 107,800円 | +18.4% | -50.2% | 0.00% | 58.05倍 | 7.08倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
