メドレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 101 | 105 | 97 | 103 | +3 | +3% | 3,830,900 |
| 2025/09/12 | 95 | 103 | 94 | 100 | +5 | +5.3% | 4,006,000 |
| 2025/09/11 | 95 | 99 | 93 | 95 | ±0 | ±0% | 2,602,400 |
| 2025/09/10 | 96 | 110 | 92 | 95 | -2 | -2.1% | 12,254,400 |
| 2025/09/09 | 105 | 106 | 96 | 97 | -8 | -7.6% | 7,286,600 |
| 2025/09/08 | 105 | 108 | 103 | 105 | +1 | +1% | 2,661,300 |
| 2025/09/05 | 110 | 110 | 102 | 104 | -7 | -6.3% | 5,570,600 |
| 2025/09/04 | 115 | 116 | 109 | 111 | -2 | -1.8% | 4,428,900 |
| 2025/09/03 | 125 | 125 | 111 | 113 | -11 | -8.9% | 6,933,400 |
| 2025/09/02 | 119 | 134 | 119 | 124 | +3 | +2.5% | 10,253,200 |
| 2025/09/01 | 113 | 134 | 111 | 121 | +7 | +6.1% | 18,473,900 |
| 2025/08/29 | 114 | 120 | 112 | 114 | +3 | +2.7% | 6,978,000 |
| 2025/08/28 | 125 | 125 | 110 | 111 | -19 | -14.6% | 19,613,300 |
| 2025/08/27 | 136 | 143 | 126 | 130 | -5 | -3.7% | 17,772,500 |
| 2025/08/26 | 116 | 150 | 112 | 135 | +20 | +17.4% | 45,726,800 |
| 2025/08/25 | 109 | 115 | 102 | 115 | +3 | +2.7% | 7,909,000 |
| 2025/08/22 | 109 | 114 | 108 | 112 | +5 | +4.7% | 5,140,700 |
| 2025/08/21 | 116 | 117 | 107 | 107 | -5 | -4.5% | 8,119,500 |
| 2025/08/20 | 118 | 120 | 112 | 112 | -7 | -5.9% | 9,578,400 |
| 2025/08/19 | 109 | 127 | 103 | 119 | +7 | +6.3% | 26,437,200 |
| 2025/08/18 | 117 | 120 | 110 | 112 | -10 | -8.2% | 12,792,400 |
| 2025/08/15 | 110 | 125 | 103 | 122 | +13 | +11.9% | 36,175,300 |
| 2025/08/14 | 86 | 110 | 86 | 109 | +24 | +28.2% | 41,901,600 |
| 2025/08/13 | 97 | 111 | 84 | 85 | -9 | -9.6% | 29,402,300 |
| 2025/08/12 | 74 | 102 | 73 | 94 | +22 | +30.6% | 27,763,700 |
| 2025/08/08 | 72 | 73 | 71 | 72 | -1 | -1.4% | 484,800 |
| 2025/08/07 | 71 | 74 | 71 | 73 | +1 | +1.4% | 347,200 |
| 2025/08/06 | 72 | 73 | 71 | 72 | ±0 | ±0% | 223,900 |
| 2025/08/05 | 73 | 74 | 72 | 72 | ±0 | ±0% | 290,400 |
| 2025/08/04 | 72 | 74 | 71 | 72 | -2 | -2.7% | 312,000 |
| 2025/08/01 | 74 | 74 | 72 | 74 | ±0 | ±0% | 320,900 |
| 2025/07/31 | 69 | 75 | 69 | 74 | +5 | +7.2% | 739,200 |
| 2025/07/30 | 71 | 72 | 69 | 69 | -2 | -2.8% | 990,900 |
| 2025/07/29 | 73 | 73 | 71 | 71 | -2 | -2.7% | 361,200 |
| 2025/07/28 | 73 | 73 | 71 | 73 | +1 | +1.4% | 229,100 |
| 2025/07/25 | 74 | 74 | 71 | 72 | -2 | -2.7% | 548,000 |
| 2025/07/24 | 74 | 75 | 72 | 74 | ±0 | ±0% | 416,300 |
| 2025/07/23 | 74 | 75 | 72 | 74 | +1 | +1.4% | 361,100 |
| 2025/07/22 | 74 | 75 | 73 | 73 | -1 | -1.4% | 287,900 |
| 2025/07/18 | 76 | 76 | 73 | 74 | -1 | -1.3% | 393,800 |
| 2025/07/17 | 74 | 77 | 73 | 75 | +1 | +1.4% | 489,400 |
| 2025/07/16 | 74 | 77 | 72 | 74 | +1 | +1.4% | 610,300 |
| 2025/07/15 | 76 | 76 | 73 | 73 | -1 | -1.4% | 666,500 |
| 2025/07/14 | 75 | 79 | 73 | 74 | +3 | +4.2% | 1,365,300 |
| 2025/07/11 | 73 | 73 | 70 | 71 | -1 | -1.4% | 1,157,700 |
| 2025/07/10 | 76 | 76 | 72 | 72 | -4 | -5.3% | 1,062,800 |
| 2025/07/09 | 79 | 79 | 75 | 76 | -2 | -2.6% | 1,222,300 |
| 2025/07/08 | 76 | 80 | 75 | 78 | +2 | +2.6% | 1,555,000 |
| 2025/07/07 | 74 | 82 | 72 | 76 | +6 | +8.6% | 2,830,000 |
| 2025/07/04 | 68 | 73 | 68 | 70 | +3 | +4.5% | 866,500 |
1～
50
件表示中 / 3080件
類似銘柄と比較する
現在ご覧いただいている「メドレックス」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 |
|---|---|---|---|---|---|---|---|---|
| メドレックス | 10,200円 | -52.5% | - | 0.00% | - | 3.13倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| ＤＥＬＴＡ－Ｐ | 54,000円 | - | - | 0.00% | - | 22.63倍 |
|
創薬ベンチャー。既存の抗がん物質を組み合わせて安全性と有効性を高めた抗がん剤を開発 |
| カイノス | 129,000円 | +3.7% | +2.7% | 2.48% | 9.07倍 | 0.80倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| サイフューズ | 59,600円 | +459.3% | - | 0.00% | - | 2.35倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
市場注目の銘柄
チャート関連のコラム
