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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 35 | 35 | 34 | 35 | ±0 | ±0% | 1,109,600 |
| 2025/02/04 | 35 | 36 | 35 | 35 | -1 | -2.8% | 334,700 |
| 2025/02/03 | 36 | 36 | 35 | 36 | -1 | -2.7% | 615,200 |
| 2025/01/31 | 36 | 37 | 36 | 37 | +1 | +2.8% | 267,200 |
| 2025/01/30 | 37 | 37 | 36 | 36 | -1 | -2.7% | 336,100 |
| 2025/01/29 | 37 | 37 | 36 | 37 | ±0 | ±0% | 255,600 |
| 2025/01/28 | 36 | 37 | 36 | 37 | +1 | +2.8% | 542,900 |
| 2025/01/27 | 35 | 36 | 35 | 36 | ±0 | ±0% | 473,500 |
| 2025/01/24 | 34 | 36 | 34 | 36 | +2 | +5.9% | 1,320,500 |
| 2025/01/23 | 34 | 35 | 34 | 34 | ±0 | ±0% | 765,200 |
| 2025/01/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 388,700 |
| 2025/01/21 | 35 | 35 | 34 | 35 | ±0 | ±0% | 208,400 |
| 2025/01/20 | 35 | 35 | 34 | 35 | ±0 | ±0% | 344,600 |
| 2025/01/17 | 35 | 36 | 34 | 35 | ±0 | ±0% | 781,400 |
| 2025/01/16 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,005,600 |
| 2025/01/15 | 35 | 36 | 35 | 35 | ±0 | ±0% | 694,100 |
| 2025/01/14 | 36 | 36 | 35 | 35 | -1 | -2.8% | 1,612,500 |
| 2025/01/10 | 36 | 36 | 35 | 36 | +1 | +2.9% | 474,700 |
| 2025/01/09 | 37 | 37 | 35 | 35 | -1 | -2.8% | 2,343,200 |
| 2025/01/08 | 36 | 37 | 36 | 36 | -1 | -2.7% | 258,100 |
| 2025/01/07 | 37 | 37 | 36 | 37 | ±0 | ±0% | 257,600 |
| 2025/01/06 | 37 | 38 | 36 | 37 | +1 | +2.8% | 1,150,500 |
| 2024/12/30 | 38 | 38 | 36 | 36 | -2 | -5.3% | 1,615,200 |
| 2024/12/27 | 36 | 38 | 35 | 38 | +3 | +8.6% | 1,951,600 |
| 2024/12/26 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,517,200 |
| 2024/12/25 | 35 | 36 | 34 | 35 | +1 | +2.9% | 2,417,400 |
| 2024/12/24 | 36 | 36 | 34 | 34 | -2 | -5.6% | 2,549,500 |
| 2024/12/23 | 37 | 37 | 36 | 36 | -1 | -2.7% | 1,284,900 |
| 2024/12/20 | 37 | 38 | 37 | 37 | ±0 | ±0% | 853,300 |
| 2024/12/19 | 37 | 38 | 35 | 37 | ±0 | ±0% | 3,448,100 |
| 2024/12/18 | 38 | 38 | 37 | 37 | -1 | -2.6% | 1,341,500 |
| 2024/12/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 345,900 |
| 2024/12/16 | 38 | 39 | 38 | 38 | ±0 | ±0% | 243,500 |
| 2024/12/13 | 40 | 40 | 38 | 38 | -1 | -2.6% | 1,283,100 |
| 2024/12/12 | 38 | 40 | 38 | 39 | +1 | +2.6% | 1,531,200 |
| 2024/12/11 | 39 | 39 | 37 | 38 | -1 | -2.6% | 2,118,700 |
| 2024/12/10 | 39 | 39 | 37 | 39 | ±0 | ±0% | 2,738,900 |
| 2024/12/09 | 39 | 39 | 38 | 39 | +1 | +2.6% | 514,600 |
| 2024/12/06 | 39 | 40 | 38 | 38 | -1 | -2.6% | 496,200 |
| 2024/12/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,263,000 |
| 2024/12/04 | 40 | 40 | 38 | 39 | -1 | -2.5% | 1,991,900 |
| 2024/12/03 | 40 | 40 | 39 | 40 | +1 | +2.6% | 272,800 |
| 2024/12/02 | 41 | 41 | 39 | 39 | -1 | -2.5% | 1,131,900 |
| 2024/11/29 | 41 | 41 | 39 | 40 | -1 | -2.4% | 1,620,400 |
| 2024/11/28 | 41 | 41 | 40 | 41 | +1 | +2.5% | 209,600 |
| 2024/11/27 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,297,000 |
| 2024/11/26 | 41 | 42 | 40 | 41 | -1 | -2.4% | 2,138,500 |
| 2024/11/25 | 40 | 42 | 40 | 42 | +2 | +5% | 1,765,600 |
| 2024/11/22 | 40 | 41 | 40 | 40 | ±0 | ±0% | 981,100 |
| 2024/11/21 | 39 | 41 | 39 | 40 | ±0 | ±0% | 1,147,600 |
101～
150
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 | 49,000円 | +3.7% | -3.0% | 4.08% | 8.55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
