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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 89 | 90 | 85 | 86 | -2 | -2.3% | 1,382,300 |
| 2018/09/27 | 83 | 94 | 83 | 88 | +5 | +6% | 3,679,600 |
| 2018/09/26 | 81 | 83 | 80 | 83 | +2 | +2.5% | 680,400 |
| 2018/09/25 | 79 | 81 | 78 | 81 | +3 | +3.8% | 406,700 |
| 2018/09/21 | 78 | 80 | 78 | 78 | ±0 | ±0% | 558,500 |
| 2018/09/20 | 77 | 78 | 77 | 78 | +1 | +1.3% | 226,200 |
| 2018/09/19 | 78 | 78 | 77 | 77 | ±0 | ±0% | 275,500 |
| 2018/09/18 | 76 | 79 | 76 | 77 | ±0 | ±0% | 200,900 |
| 2018/09/14 | 78 | 78 | 77 | 77 | +1 | +1.3% | 276,700 |
| 2018/09/13 | 75 | 77 | 75 | 76 | +1 | +1.3% | 297,100 |
| 2018/09/12 | 77 | 78 | 75 | 75 | -2 | -2.6% | 428,200 |
| 2018/09/11 | 77 | 79 | 77 | 77 | -1 | -1.3% | 292,900 |
| 2018/09/10 | 78 | 79 | 77 | 78 | ±0 | ±0% | 210,400 |
| 2018/09/07 | 77 | 79 | 76 | 78 | ±0 | ±0% | 355,300 |
| 2018/09/06 | 80 | 80 | 76 | 78 | -3 | -3.7% | 662,500 |
| 2018/09/05 | 81 | 82 | 79 | 81 | ±0 | ±0% | 700,400 |
| 2018/09/04 | 80 | 82 | 80 | 81 | ±0 | ±0% | 505,800 |
| 2018/09/03 | 81 | 81 | 79 | 81 | ±0 | ±0% | 276,600 |
| 2018/08/31 | 80 | 82 | 80 | 81 | ±0 | ±0% | 329,600 |
| 2018/08/30 | 80 | 82 | 80 | 81 | ±0 | ±0% | 372,200 |
| 2018/08/29 | 80 | 81 | 79 | 81 | +1 | +1.3% | 282,100 |
| 2018/08/28 | 80 | 81 | 78 | 80 | ±0 | ±0% | 546,100 |
| 2018/08/27 | 77 | 80 | 77 | 80 | +3 | +3.9% | 483,800 |
| 2018/08/24 | 76 | 77 | 75 | 77 | +1 | +1.3% | 226,700 |
| 2018/08/23 | 72 | 77 | 72 | 76 | +3 | +4.1% | 572,700 |
| 2018/08/22 | 72 | 73 | 72 | 73 | ±0 | ±0% | 150,300 |
| 2018/08/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 305,100 |
| 2018/08/20 | 71 | 73 | 71 | 73 | +2 | +2.8% | 231,300 |
| 2018/08/17 | 71 | 72 | 70 | 71 | +1 | +1.4% | 256,200 |
| 2018/08/16 | 71 | 71 | 69 | 70 | -2 | -2.8% | 880,100 |
| 2018/08/15 | 74 | 74 | 72 | 72 | -3 | -4% | 496,900 |
| 2018/08/14 | 73 | 75 | 73 | 75 | +1 | +1.4% | 207,000 |
| 2018/08/13 | 76 | 76 | 73 | 74 | -3 | -3.9% | 582,000 |
| 2018/08/10 | 78 | 78 | 76 | 77 | +1 | +1.3% | 394,300 |
| 2018/08/09 | 78 | 78 | 76 | 76 | -2 | -2.6% | 398,600 |
| 2018/08/08 | 77 | 79 | 76 | 78 | +1 | +1.3% | 539,500 |
| 2018/08/07 | 79 | 79 | 76 | 77 | -3 | -3.8% | 870,000 |
| 2018/08/06 | 80 | 81 | 78 | 80 | -2 | -2.4% | 963,200 |
| 2018/08/03 | 83 | 83 | 81 | 82 | -1 | -1.2% | 293,600 |
| 2018/08/02 | 80 | 83 | 80 | 83 | +3 | +3.8% | 487,700 |
| 2018/08/01 | 80 | 81 | 80 | 80 | ±0 | ±0% | 122,600 |
| 2018/07/31 | 81 | 81 | 80 | 80 | -1 | -1.2% | 235,000 |
| 2018/07/30 | 82 | 82 | 81 | 81 | -1 | -1.2% | 192,200 |
| 2018/07/27 | 82 | 83 | 81 | 82 | ±0 | ±0% | 351,300 |
| 2018/07/26 | 84 | 85 | 82 | 82 | -3 | -3.5% | 531,500 |
| 2018/07/25 | 83 | 85 | 83 | 85 | +2 | +2.4% | 657,900 |
| 2018/07/24 | 81 | 83 | 80 | 83 | +2 | +2.5% | 793,700 |
| 2018/07/23 | 82 | 83 | 80 | 81 | -1 | -1.2% | 490,600 |
| 2018/07/20 | 79 | 83 | 79 | 82 | +2 | +2.5% | 709,800 |
| 2018/07/19 | 80 | 80 | 79 | 80 | ±0 | ±0% | 283,600 |
1651～
1700
件表示中 / 3736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 | 3,900円 | +21.1% | - | 0.00% | - | 2.33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 |
| コンフィデンス | 154,300円 | +13.2% | +9.0% | 4.86% | 10.58倍 | 1.65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 |
| ＬＴＳ | 218,800円 | +10.2% | +26.3% | 1.60% | 11.26倍 | 2.28倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| キャリアＤＣ | 186,800円 | +7.1% | +21.7% | 5.09% | 8.33倍 | 2.48倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| エスユーエス | 112,300円 | +12.0% | +25.6% | 3.12% | 13.75倍 | 2.56倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
