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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,268 | 1,280 | 1,212 | 1,220 | -78 | -6% | 74,600 |
| 2015/07/22 | 1,185 | 1,400 | 1,172 | 1,298 | +83 | +6.8% | 170,900 |
| 2015/07/21 | 1,198 | 1,225 | 1,182 | 1,215 | +21 | +1.8% | 26,500 |
| 2015/07/17 | 1,170 | 1,195 | 1,164 | 1,194 | +17 | +1.4% | 10,100 |
| 2015/07/16 | 1,125 | 1,177 | 1,125 | 1,177 | +37 | +3.2% | 33,900 |
| 2015/07/15 | 1,140 | 1,167 | 1,116 | 1,140 | ±0 | ±0% | 20,400 |
| 2015/07/14 | 1,095 | 1,165 | 1,094 | 1,140 | +67 | +6.2% | 46,400 |
| 2015/07/13 | 1,099 | 1,099 | 1,072 | 1,073 | +1 | +0.1% | 12,100 |
| 2015/07/10 | 1,106 | 1,114 | 1,057 | 1,072 | -33 | -3% | 18,400 |
| 2015/07/09 | 1,080 | 1,105 | 997 | 1,105 | -51 | -4.4% | 81,500 |
| 2015/07/08 | 1,236 | 1,236 | 1,086 | 1,156 | -86 | -6.9% | 101,200 |
| 2015/07/07 | 1,225 | 1,249 | 1,225 | 1,242 | +17 | +1.4% | 11,300 |
| 2015/07/06 | 1,235 | 1,251 | 1,172 | 1,225 | -25 | -2% | 19,100 |
| 2015/07/03 | 1,272 | 1,272 | 1,222 | 1,250 | -16 | -1.3% | 36,500 |
| 2015/07/02 | 1,286 | 1,288 | 1,263 | 1,266 | +10 | +0.8% | 31,600 |
| 2015/07/01 | 1,163 | 1,256 | 1,163 | 1,256 | +76 | +6.4% | 60,400 |
| 2015/06/30 | 1,175 | 1,219 | 1,155 | 1,180 | +35 | +3.1% | 21,000 |
| 2015/06/29 | 1,115 | 1,180 | 1,115 | 1,145 | -55 | -4.6% | 38,100 |
| 2015/06/26 | 1,162 | 1,210 | 1,148 | 1,200 | +38 | +3.3% | 39,800 |
| 2015/06/25 | 1,149 | 1,201 | 1,142 | 1,162 | +42 | +3.8% | 46,600 |
| 2015/06/24 | 1,140 | 1,142 | 1,114 | 1,120 | +10 | +0.9% | 16,200 |
| 2015/06/23 | 1,123 | 1,135 | 1,100 | 1,110 | -31 | -2.7% | 35,300 |
| 2015/06/22 | 1,144 | 1,157 | 1,115 | 1,141 | -3 | -0.3% | 34,200 |
| 2015/06/19 | 1,161 | 1,167 | 1,100 | 1,144 | +10 | +0.9% | 51,900 |
| 2015/06/18 | 1,262 | 1,277 | 1,060 | 1,134 | -141 | -11.1% | 221,100 |
| 2015/06/17 | 1,275 | 1,291 | 1,266 | 1,275 | -6 | -0.5% | 13,900 |
| 2015/06/16 | 1,304 | 1,308 | 1,251 | 1,281 | -23 | -1.8% | 35,000 |
| 2015/06/15 | 1,307 | 1,330 | 1,296 | 1,304 | -3 | -0.2% | 15,100 |
| 2015/06/12 | 1,327 | 1,350 | 1,307 | 1,307 | -11 | -0.8% | 33,900 |
| 2015/06/11 | 1,274 | 1,318 | 1,274 | 1,318 | +47 | +3.7% | 29,900 |
| 2015/06/10 | 1,280 | 1,300 | 1,265 | 1,271 | -14 | -1.1% | 28,500 |
| 2015/06/09 | 1,291 | 1,315 | 1,260 | 1,285 | -31 | -2.4% | 35,700 |
| 2015/06/08 | 1,370 | 1,374 | 1,285 | 1,316 | -49 | -3.6% | 48,200 |
| 2015/06/05 | 1,313 | 1,365 | 1,304 | 1,365 | +32 | +2.4% | 54,000 |
| 2015/06/04 | 1,330 | 1,343 | 1,301 | 1,333 | -6 | -0.4% | 35,000 |
| 2015/06/03 | 1,250 | 1,339 | 1,250 | 1,339 | +71 | +5.6% | 43,700 |
| 2015/06/02 | 1,292 | 1,292 | 1,266 | 1,268 | -12 | -0.9% | 20,600 |
| 2015/06/01 | 1,300 | 1,304 | 1,263 | 1,280 | +10 | +0.8% | 29,800 |
| 2015/05/29 | 1,280 | 1,310 | 1,261 | 1,270 | -38 | -2.9% | 51,500 |
| 2015/05/28 | 1,330 | 1,357 | 1,287 | 1,308 | -22 | -1.7% | 86,900 |
| 2015/05/27 | 1,271 | 1,340 | 1,270 | 1,330 | +30 | +2.3% | 63,700 |
| 2015/05/26 | 1,375 | 1,388 | 1,281 | 1,300 | -98 | -7% | 126,700 |
| 2015/05/25 | 1,333 | 1,446 | 1,326 | 1,398 | +65 | +4.9% | 279,900 |
| 2015/05/22 | 1,250 | 1,333 | 1,225 | 1,333 | +82 | +6.6% | 211,400 |
| 2015/05/21 | 1,100 | 1,426 | 1,100 | 1,251 | +125 | +11.1% | 638,100 |
| 2015/05/20 | 1,170 | 1,184 | 1,095 | 1,126 | -41 | -3.5% | 143,000 |
| 2015/05/19 | 1,064 | 1,174 | 1,021 | 1,167 | +96 | +9% | 158,400 |
| 2015/05/18 | 1,037 | 1,072 | 1,037 | 1,071 | +34 | +3.3% | 57,300 |
| 2015/05/15 | 1,008 | 1,055 | 992 | 1,037 | +22 | +2.2% | 62,100 |
| 2015/05/14 | 985 | 1,017 | 970 | 1,015 | +32 | +3.3% | 33,300 |
2451～
2500
件表示中 / 3050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 | 9,900円 | -100.0% | - | 0.00% | - | 1.45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 | 49,700円 | -11.3% | - | 0.00% | - | 2.15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 | 74,500円 | -2.3% | -62.8% | 3.36% | 29.82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
