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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,744,000 |
| 2024/11/19 | 40 | 40 | 39 | 39 | -1 | -2.5% | 383,900 |
| 2024/11/18 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,992,400 |
| 2024/11/15 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,193,000 |
| 2024/11/14 | 41 | 41 | 39 | 40 | -1 | -2.4% | 3,185,600 |
| 2024/11/13 | 41 | 42 | 41 | 41 | ±0 | ±0% | 183,700 |
| 2024/11/12 | 41 | 43 | 41 | 41 | ±0 | ±0% | 1,031,300 |
| 2024/11/11 | 41 | 42 | 41 | 41 | -1 | -2.4% | 359,700 |
| 2024/11/08 | 41 | 42 | 40 | 42 | +1 | +2.4% | 1,322,800 |
| 2024/11/07 | 42 | 43 | 41 | 41 | -1 | -2.4% | 732,400 |
| 2024/11/06 | 42 | 43 | 41 | 42 | ±0 | ±0% | 758,100 |
| 2024/11/05 | 43 | 43 | 41 | 42 | ±0 | ±0% | 532,800 |
| 2024/11/01 | 42 | 43 | 41 | 42 | ±0 | ±0% | 602,200 |
| 2024/10/31 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,202,100 |
| 2024/10/30 | 43 | 43 | 41 | 42 | -1 | -2.3% | 748,500 |
| 2024/10/29 | 40 | 43 | 40 | 43 | +2 | +4.9% | 1,884,800 |
| 2024/10/28 | 39 | 42 | 39 | 41 | +2 | +5.1% | 2,310,800 |
| 2024/10/25 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,555,800 |
| 2024/10/24 | 40 | 40 | 38 | 39 | -1 | -2.5% | 2,980,500 |
| 2024/10/23 | 41 | 42 | 40 | 40 | -2 | -4.8% | 1,709,200 |
| 2024/10/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 836,200 |
| 2024/10/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 596,800 |
| 2024/10/18 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,290,300 |
| 2024/10/17 | 42 | 43 | 41 | 42 | +1 | +2.4% | 849,900 |
| 2024/10/16 | 42 | 42 | 41 | 41 | -1 | -2.4% | 202,200 |
| 2024/10/15 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,266,500 |
| 2024/10/11 | 42 | 43 | 41 | 41 | -1 | -2.4% | 2,903,600 |
| 2024/10/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 332,800 |
| 2024/10/09 | 43 | 43 | 42 | 42 | -1 | -2.3% | 1,215,900 |
| 2024/10/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 2,340,400 |
| 2024/10/07 | 45 | 45 | 43 | 43 | -1 | -2.3% | 2,492,200 |
| 2024/10/04 | 44 | 45 | 44 | 44 | ±0 | ±0% | 641,600 |
| 2024/10/03 | 45 | 46 | 44 | 44 | ±0 | ±0% | 885,200 |
| 2024/10/02 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,832,300 |
| 2024/10/01 | 46 | 46 | 45 | 46 | ±0 | ±0% | 690,700 |
| 2024/09/30 | 45 | 46 | 44 | 46 | ±0 | ±0% | 2,311,800 |
| 2024/09/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 287,300 |
| 2024/09/26 | 46 | 47 | 45 | 46 | ±0 | ±0% | 756,900 |
| 2024/09/25 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,542,300 |
| 2024/09/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 1,905,300 |
| 2024/09/20 | 46 | 47 | 45 | 45 | ±0 | ±0% | 1,003,600 |
| 2024/09/19 | 46 | 47 | 45 | 45 | -1 | -2.2% | 2,898,400 |
| 2024/09/18 | 46 | 47 | 45 | 46 | +1 | +2.2% | 2,473,700 |
| 2024/09/17 | 47 | 48 | 44 | 45 | -2 | -4.3% | 6,744,200 |
| 2024/09/13 | 49 | 49 | 46 | 47 | -3 | -6% | 10,136,000 |
| 2024/09/12 | 53 | 57 | 48 | 50 | +1 | +2% | 40,998,000 |
| 2024/09/11 | 44 | 56 | 43 | 49 | +5 | +11.4% | 45,937,000 |
| 2024/09/10 | 44 | 45 | 44 | 44 | ±0 | ±0% | 107,700 |
| 2024/09/09 | 43 | 45 | 42 | 44 | +1 | +2.3% | 1,105,400 |
| 2024/09/06 | 45 | 46 | 42 | 43 | -2 | -4.4% | 3,284,100 |
151～
200
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 | 3,900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 |
| 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 | 49,100円 | +3.7% | -3.0% | 4.07% | 8.57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
