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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,210 | 1,285 | 1,210 | 1,254 | +46 | +3.8% | 296,200 |
| 2018/01/04 | 1,206 | 1,213 | 1,174 | 1,208 | +18 | +1.5% | 179,500 |
| 2017/12/29 | 1,211 | 1,230 | 1,165 | 1,190 | +9 | +0.8% | 195,600 |
| 2017/12/28 | 1,203 | 1,231 | 1,178 | 1,181 | -29 | -2.4% | 118,000 |
| 2017/12/27 | 1,193 | 1,232 | 1,180 | 1,210 | +17 | +1.4% | 218,400 |
| 2017/12/26 | 1,148 | 1,245 | 1,145 | 1,193 | +56 | +4.9% | 537,900 |
| 2017/12/25 | 1,131 | 1,173 | 1,130 | 1,137 | -6 | -0.5% | 289,900 |
| 2017/12/22 | 1,130 | 1,179 | 1,117 | 1,143 | +30 | +2.7% | 233,600 |
| 2017/12/21 | 1,063 | 1,126 | 1,058 | 1,113 | +28 | +2.6% | 175,300 |
| 2017/12/20 | 1,096 | 1,128 | 1,081 | 1,085 | -22 | -2% | 164,700 |
| 2017/12/19 | 1,094 | 1,139 | 1,088 | 1,107 | +8 | +0.7% | 164,600 |
| 2017/12/18 | 1,119 | 1,127 | 1,066 | 1,099 | -16 | -1.4% | 289,400 |
| 2017/12/15 | 1,147 | 1,176 | 1,098 | 1,115 | -43 | -3.7% | 355,100 |
| 2017/12/14 | 1,151 | 1,184 | 1,135 | 1,158 | +21 | +1.8% | 233,200 |
| 2017/12/13 | 1,188 | 1,194 | 1,127 | 1,137 | -21 | -1.8% | 268,700 |
| 2017/12/12 | 1,228 | 1,231 | 1,152 | 1,158 | -100 | -7.9% | 583,500 |
| 2017/12/11 | 1,150 | 1,283 | 1,136 | 1,258 | +137 | +12.2% | 846,900 |
| 2017/12/08 | 1,119 | 1,142 | 1,100 | 1,121 | +2 | +0.2% | 161,100 |
| 2017/12/07 | 1,170 | 1,212 | 1,117 | 1,119 | +28 | +2.6% | 422,600 |
| 2017/12/06 | 1,145 | 1,165 | 1,090 | 1,091 | -83 | -7.1% | 381,800 |
| 2017/12/05 | 1,187 | 1,194 | 1,125 | 1,174 | -6 | -0.5% | 330,200 |
| 2017/12/04 | 1,220 | 1,256 | 1,180 | 1,180 | -31 | -2.6% | 437,900 |
| 2017/12/01 | 1,281 | 1,302 | 1,201 | 1,211 | -88 | -6.8% | 481,700 |
| 2017/11/30 | 1,307 | 1,314 | 1,220 | 1,299 | -46 | -3.4% | 851,700 |
| 2017/11/29 | 1,249 | 1,370 | 1,248 | 1,345 | +105 | +8.5% | 837,600 |
| 2017/11/28 | 1,290 | 1,305 | 1,227 | 1,240 | -63 | -4.8% | 754,900 |
| 2017/11/27 | 1,240 | 1,370 | 1,231 | 1,303 | +93 | +7.7% | 1,537,100 |
| 2017/11/24 | 1,137 | 1,225 | 1,132 | 1,210 | +78 | +6.9% | 585,200 |
| 2017/11/22 | 1,140 | 1,188 | 1,123 | 1,132 | +11 | +1% | 618,400 |
| 2017/11/21 | 1,079 | 1,158 | 1,070 | 1,121 | +25 | +2.3% | 658,700 |
| 2017/11/20 | 1,043 | 1,151 | 1,005 | 1,096 | +45 | +4.3% | 1,230,300 |
| 2017/11/17 | 1,041 | 1,120 | 1,031 | 1,051 | +10 | +1% | 569,300 |
| 2017/11/16 | 1,002 | 1,058 | 997 | 1,041 | +34 | +3.4% | 440,400 |
| 2017/11/15 | 1,015 | 1,070 | 996 | 1,007 | -20 | -1.9% | 610,200 |
| 2017/11/14 | 1,005 | 1,063 | 984 | 1,027 | +33 | +3.3% | 569,400 |
| 2017/11/13 | 1,050 | 1,051 | 979 | 994 | -66 | -6.2% | 665,600 |
| 2017/11/10 | 1,051 | 1,082 | 1,028 | 1,060 | +6 | +0.6% | 355,200 |
| 2017/11/09 | 1,097 | 1,098 | 1,011 | 1,054 | -18 | -1.7% | 564,500 |
| 2017/11/08 | 1,110 | 1,147 | 1,059 | 1,072 | -24 | -2.2% | 606,500 |
| 2017/11/07 | 1,142 | 1,188 | 1,080 | 1,096 | -49 | -4.3% | 620,300 |
| 2017/11/06 | 1,154 | 1,219 | 1,101 | 1,145 | -23 | -2% | 1,037,400 |
| 2017/11/02 | 1,240 | 1,247 | 1,144 | 1,168 | -102 | -8% | 938,200 |
| 2017/11/01 | 1,350 | 1,363 | 1,260 | 1,270 | -120 | -8.6% | 1,749,600 |
| 2017/10/31 | 1,151 | 1,465 | 1,135 | 1,390 | +182 | +15.1% | 4,130,200 |
| 2017/10/30 | 1,300 | 1,329 | 1,192 | 1,208 | -152 | -11.2% | 3,288,000 |
| 2017/10/27 | 1,115 | 1,393 | 1,075 | 1,360 | +260 | +23.6% | 11,250,400 |
| 2017/10/26 | 965 | 1,100 | 953 | 1,100 | +150 | +15.8% | 1,151,600 |
| 2017/10/25 | 985 | 993 | 934 | 950 | -61 | -6% | 740,700 |
| 2017/10/24 | 1,032 | 1,071 | 990 | 1,011 | -73 | -6.7% | 1,113,700 |
| 2017/10/23 | 1,195 | 1,241 | 1,055 | 1,084 | +84 | +8.4% | 3,332,200 |
1851～
1900
件表示中 / 3051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 | 7,200円 | -52.5% | - | 0.00% | - | 1.82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 |
| ファンペップ | 11,200円 | +1566.7% | - | 0.00% | - | 1.79倍 |
|
大阪大医研発。患者の体内で抗体の産生を誘導する抗体誘導ペプチドを用いた医薬品を開発 |
| リボミック | 10,100円 | -100.0% | - | 0.00% | - | 1.48倍 |
|
東大発の創薬ベンチャー。ＲＮＡ（リボ核酸）を利用した分子標的薬（アプタマー医薬）を開発 |
| クリングル | 50,000円 | -11.3% | - | 0.00% | - | 2.16倍 |
|
阪大発創薬ベンチャー。細胞増殖等機能持つＨＧＦタンパク利用した難治性疾患治療薬を開発 |
| 室町ケミカル | 74,600円 | -2.3% | -62.8% | 3.35% | 29.86倍 | 1.22倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
市場注目の銘柄
チャート関連のコラム
