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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/15 | 44 | 45 | 44 | 44 | ±0 | ±0% | 382,900 |
| 2023/12/14 | 45 | 45 | 44 | 44 | ±0 | ±0% | 455,000 |
| 2023/12/13 | 44 | 45 | 44 | 44 | ±0 | ±0% | 584,900 |
| 2023/12/12 | 46 | 46 | 44 | 44 | -1 | -2.2% | 1,988,200 |
| 2023/12/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 963,000 |
| 2023/12/08 | 46 | 46 | 45 | 45 | -1 | -2.2% | 892,700 |
| 2023/12/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,357,800 |
| 2023/12/06 | 47 | 47 | 46 | 46 | ±0 | ±0% | 955,500 |
| 2023/12/05 | 47 | 48 | 46 | 46 | ±0 | ±0% | 1,784,100 |
| 2023/12/04 | 46 | 47 | 45 | 46 | ±0 | ±0% | 2,680,700 |
| 2023/12/01 | 49 | 49 | 45 | 46 | -2 | -4.2% | 8,718,300 |
| 2023/11/30 | 54 | 55 | 48 | 48 | ±0 | ±0% | 14,030,600 |
| 2023/11/29 | 50 | 51 | 48 | 48 | -1 | -2% | 5,241,400 |
| 2023/11/28 | 47 | 51 | 46 | 49 | +4 | +8.9% | 5,871,900 |
| 2023/11/27 | 46 | 47 | 45 | 45 | -1 | -2.2% | 632,100 |
| 2023/11/24 | 45 | 47 | 45 | 46 | +1 | +2.2% | 3,067,300 |
| 2023/11/22 | 45 | 46 | 44 | 45 | -1 | -2.2% | 1,384,400 |
| 2023/11/21 | 45 | 46 | 45 | 46 | +1 | +2.2% | 748,000 |
| 2023/11/20 | 45 | 46 | 45 | 45 | ±0 | ±0% | 524,100 |
| 2023/11/17 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,103,600 |
| 2023/11/16 | 45 | 46 | 44 | 45 | ±0 | ±0% | 2,276,900 |
| 2023/11/15 | 46 | 46 | 45 | 45 | -1 | -2.2% | 2,142,800 |
351～
400
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
