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 |
---|---|---|---|---|---|---|---|
2013/01/15 | 28,500 | 31,600 | 28,100 | 31,600 | +5,010 | +18.8% | 116,685 |
2013/01/11 | 25,590 | 28,590 | 24,780 | 26,590 | +3,000 | +12.7% | 138,300 |
2013/01/10 | 20,090 | 23,590 | 19,820 | 23,590 | +4,000 | +20.4% | 106,491 |
2013/01/09 | 19,000 | 20,150 | 18,520 | 19,590 | +890 | +4.8% | 48,230 |
2013/01/08 | 17,400 | 19,800 | 17,000 | 18,700 | +2,030 | +12.2% | 47,538 |
2013/01/07 | 17,290 | 17,430 | 16,400 | 16,670 | -400 | -2.3% | 28,835 |
2013/01/04 | 17,250 | 17,500 | 16,500 | 17,070 | +960 | +6% | 17,732 |
2012/12/28 | 16,230 | 16,460 | 16,000 | 16,110 | -340 | -2.1% | 6,561 |
2012/12/27 | 16,560 | 16,770 | 16,400 | 16,450 | -100 | -0.6% | 6,099 |
2012/12/26 | 16,910 | 17,390 | 16,540 | 16,550 | -670 | -3.9% | 9,061 |
2012/12/25 | 16,720 | 17,550 | 16,200 | 17,220 | +1,170 | +7.3% | 19,674 |
2012/12/21 | 16,510 | 16,780 | 16,010 | 16,050 | -760 | -4.5% | 12,263 |
2012/12/20 | 16,240 | 17,930 | 16,240 | 16,810 | +680 | +4.2% | 19,525 |
2012/12/19 | 16,110 | 16,240 | 15,860 | 16,130 | +150 | +0.9% | 9,547 |
2012/12/18 | 16,470 | 16,620 | 15,940 | 15,980 | -620 | -3.7% | 13,474 |
2012/12/17 | 17,210 | 17,400 | 16,550 | 16,600 | -750 | -4.3% | 12,258 |
2012/12/14 | 17,300 | 17,950 | 17,170 | 17,350 | +210 | +1.2% | 11,924 |
2012/12/13 | 17,300 | 17,920 | 17,100 | 17,140 | -360 | -2.1% | 12,400 |
2012/12/12 | 18,500 | 18,500 | 17,250 | 17,500 | -1,000 | -5.4% | 18,725 |
2012/12/11 | 18,700 | 18,980 | 18,500 | 18,500 | -270 | -1.4% | 9,101 |
2012/12/10 | 19,450 | 19,600 | 18,600 | 18,770 | -580 | -3% | 15,102 |
2012/12/07 | 19,210 | 19,900 | 19,070 | 19,350 | +250 | +1.3% | 16,881 |
2012/12/06 | 19,300 | 19,550 | 19,040 | 19,100 | ±0 | ±0% | 8,334 |
2012/12/05 | 19,240 | 20,180 | 19,020 | 19,100 | -500 | -2.6% | 12,901 |
2012/12/04 | 19,000 | 20,890 | 18,700 | 19,600 | +1,290 | +7% | 39,774 |
2012/12/03 | 18,900 | 19,280 | 18,300 | 18,310 | -770 | -4% | 12,849 |
2012/11/30 | 18,720 | 19,510 | 18,270 | 19,080 | -30 | -0.2% | 20,349 |
2012/11/29 | 19,520 | 20,180 | 18,900 | 19,110 | -640 | -3.2% | 21,112 |
2012/11/28 | 20,570 | 21,300 | 19,300 | 19,750 | -1,300 | -6.2% | 34,144 |
2012/11/27 | 19,200 | 21,670 | 18,930 | 21,050 | +3,030 | +16.8% | 72,128 |
2012/11/26 | 19,200 | 19,500 | 18,020 | 18,020 | -1,610 | -8.2% | 28,414 |
2012/11/22 | 20,010 | 20,660 | 18,980 | 19,630 | -510 | -2.5% | 30,900 |
2012/11/21 | 21,210 | 21,850 | 19,700 | 20,140 | -840 | -4% | 36,650 |
2012/11/20 | 21,640 | 22,600 | 20,830 | 20,980 | -1,630 | -7.2% | 38,038 |
2012/11/19 | 23,000 | 23,980 | 21,700 | 22,610 | +700 | +3.2% | 68,433 |
2012/11/16 | 20,760 | 24,000 | 20,300 | 21,910 | +1,650 | +8.1% | 145,803 |
2012/11/15 | 16,800 | 20,260 | 15,930 | 20,260 | +4,000 | +24.6% | 84,371 |
2012/11/14 | 18,090 | 18,770 | 16,010 | 16,260 | -2,230 | -12.1% | 54,609 |
2012/11/13 | 19,550 | 19,550 | 16,720 | 18,490 | +2,940 | +18.9% | 97,831 |
2012/11/12 | 13,450 | 15,550 | 13,000 | 15,550 | +3,000 | +23.9% | 48,781 |
2012/11/09 | 12,900 | 12,900 | 12,410 | 12,550 | -150 | -1.2% | 7,191 |
2012/11/08 | 12,800 | 13,480 | 12,610 | 12,700 | +390 | +3.2% | 25,715 |
2012/11/07 | 12,450 | 12,650 | 12,300 | 12,310 | -340 | -2.7% | 10,052 |
2012/11/06 | 12,500 | 12,660 | 12,150 | 12,650 | +250 | +2% | 5,777 |
2012/11/05 | 13,500 | 13,630 | 12,400 | 12,400 | -590 | -4.5% | 19,207 |
2012/11/02 | 12,410 | 13,150 | 12,400 | 12,990 | +580 | +4.7% | 16,700 |
2012/11/01 | 12,610 | 12,740 | 12,400 | 12,410 | +100 | +0.8% | 7,132 |
2012/10/31 | 12,500 | 12,600 | 12,150 | 12,310 | -220 | -1.8% | 8,083 |
2012/10/30 | 12,890 | 13,270 | 12,490 | 12,530 | -220 | -1.7% | 13,973 |
2012/10/29 | 12,980 | 13,400 | 12,470 | 12,750 | +1,160 | +10% | 27,372 |
3051~
3100
件表示中 / 3735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 |
ラックランド | 100,600円 | - | - | - | - | 1.11倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
エータイ | 247,000円 | +20.2% | +39.3% | 1.54% | 23.87倍 | 3.84倍 |
|
- |
コンフィデンス | 153,100円 | +13.2% | +9.0% | 4.90% | 10.50倍 | 1.64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 | 216,800円 | +10.2% | +26.3% | 1.61% | 11.16倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム