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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,352 | 1,386 | 1,320 | 1,356 | -60 | -4.2% | 134,800 |
| 2014/03/13 | 1,478 | 1,502 | 1,411 | 1,416 | -102 | -6.7% | 107,400 |
| 2014/03/12 | 1,490 | 1,555 | 1,465 | 1,518 | +27 | +1.8% | 80,300 |
| 2014/03/11 | 1,525 | 1,525 | 1,475 | 1,491 | -44 | -2.9% | 104,300 |
| 2014/03/10 | 1,599 | 1,698 | 1,525 | 1,535 | +92 | +6.4% | 558,500 |
| 2014/03/07 | 1,430 | 1,480 | 1,427 | 1,443 | +31 | +2.2% | 96,200 |
| 2014/03/06 | 1,402 | 1,430 | 1,387 | 1,412 | -9 | -0.6% | 47,600 |
| 2014/03/05 | 1,422 | 1,446 | 1,400 | 1,421 | +34 | +2.5% | 61,400 |
| 2014/03/04 | 1,372 | 1,433 | 1,367 | 1,387 | -13 | -0.9% | 63,200 |
| 2014/03/03 | 1,368 | 1,438 | 1,332 | 1,400 | +12 | +0.9% | 127,000 |
| 2014/02/28 | 1,381 | 1,417 | 1,371 | 1,388 | +8 | +0.6% | 60,800 |
| 2014/02/27 | 1,420 | 1,420 | 1,380 | 1,380 | -53 | -3.7% | 111,100 |
| 2014/02/26 | 1,440 | 1,464 | 1,410 | 1,433 | -46 | -3.1% | 77,600 |
| 2014/02/25 | 1,460 | 1,535 | 1,460 | 1,479 | +33 | +2.3% | 71,900 |
| 2014/02/24 | 1,463 | 1,490 | 1,420 | 1,446 | -22 | -1.5% | 66,700 |
| 2014/02/21 | 1,402 | 1,470 | 1,382 | 1,468 | +73 | +5.2% | 65,600 |
| 2014/02/20 | 1,464 | 1,491 | 1,387 | 1,395 | -76 | -5.2% | 99,200 |
| 2014/02/19 | 1,418 | 1,520 | 1,410 | 1,471 | +32 | +2.2% | 78,600 |
| 2014/02/18 | 1,420 | 1,445 | 1,355 | 1,439 | +20 | +1.4% | 108,400 |
| 2014/02/17 | 1,401 | 1,455 | 1,377 | 1,419 | -82 | -5.5% | 202,700 |
| 2014/02/14 | 1,521 | 1,550 | 1,455 | 1,501 | -19 | -1.3% | 89,400 |
| 2014/02/13 | 1,590 | 1,590 | 1,511 | 1,520 | -76 | -4.8% | 79,100 |
| 2014/02/12 | 1,613 | 1,636 | 1,563 | 1,596 | +19 | +1.2% | 118,600 |
| 2014/02/10 | 1,575 | 1,612 | 1,523 | 1,577 | +70 | +4.6% | 112,300 |
| 2014/02/07 | 1,520 | 1,595 | 1,450 | 1,507 | -13 | -0.9% | 201,800 |
| 2014/02/06 | 1,365 | 1,550 | 1,364 | 1,520 | +120 | +8.6% | 308,400 |
| 2014/02/05 | 1,464 | 1,484 | 1,341 | 1,400 | ±0 | ±0% | 243,000 |
| 2014/02/04 | 1,340 | 1,544 | 1,301 | 1,400 | -170 | -10.8% | 434,200 |
| 2014/02/03 | 1,712 | 1,731 | 1,570 | 1,570 | -222 | -12.4% | 316,900 |
| 2014/01/31 | 1,815 | 1,850 | 1,760 | 1,792 | -20 | -1.1% | 184,000 |
| 2014/01/30 | 1,885 | 1,915 | 1,777 | 1,812 | -33 | -1.8% | 184,300 |
| 2014/01/29 | 1,792 | 1,860 | 1,783 | 1,845 | +88 | +5% | 137,400 |
| 2014/01/28 | 1,830 | 1,850 | 1,740 | 1,757 | -83 | -4.5% | 157,500 |
| 2014/01/27 | 1,860 | 1,900 | 1,818 | 1,840 | -110 | -5.6% | 182,700 |
| 2014/01/24 | 1,867 | 1,987 | 1,867 | 1,950 | +30 | +1.6% | 161,200 |
| 2014/01/23 | 2,020 | 2,050 | 1,905 | 1,920 | -90 | -4.5% | 251,700 |
| 2014/01/22 | 1,880 | 2,142 | 1,855 | 2,010 | +130 | +6.9% | 869,700 |
| 2014/01/21 | 1,907 | 1,924 | 1,866 | 1,880 | -10 | -0.5% | 102,900 |
| 2014/01/20 | 1,885 | 1,928 | 1,881 | 1,890 | -15 | -0.8% | 100,500 |
| 2014/01/17 | 1,910 | 1,947 | 1,862 | 1,905 | -30 | -1.6% | 139,200 |
| 2014/01/16 | 1,959 | 1,968 | 1,883 | 1,935 | +31 | +1.6% | 153,700 |
| 2014/01/15 | 1,863 | 1,937 | 1,856 | 1,904 | +64 | +3.5% | 164,800 |
| 2014/01/14 | 1,863 | 1,898 | 1,820 | 1,840 | -103 | -5.3% | 199,600 |
| 2014/01/10 | 1,924 | 1,975 | 1,922 | 1,943 | +26 | +1.4% | 152,000 |
| 2014/01/09 | 1,900 | 1,920 | 1,864 | 1,917 | ±0 | ±0% | 135,800 |
| 2014/01/08 | 1,850 | 1,921 | 1,850 | 1,917 | +64 | +3.5% | 152,000 |
| 2014/01/07 | 1,935 | 1,956 | 1,850 | 1,853 | -42 | -2.2% | 260,800 |
| 2014/01/06 | 1,867 | 1,936 | 1,850 | 1,895 | +84 | +4.6% | 371,400 |
| 2013/12/30 | 1,705 | 1,839 | 1,703 | 1,811 | +117 | +6.9% | 288,800 |
| 2013/12/27 | 1,730 | 1,765 | 1,655 | 1,694 | -7 | -0.4% | 174,100 |
2751～
2800
件表示中 / 3017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 | 6,100円 | -52.5% | - | 0.00% | - | 1.49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 |
| ブライトパス | 4,200円 | -100.0% | - | 0.00% | - | 4.30倍 |
|
久留米大学発創薬ベンチャー。がん向け遺伝子導入ｉＰＳ由来細胞医薬や抗体医薬開発に注力 |
| 室町ケミカル | 82,500円 | +4.4% | +2.8% | 3.03% | 20.14倍 | 1.42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 |
| 窪田製薬 | 4,500円 | +640.7% | - | 0.00% | - | 1.91倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
| 中京医薬 | 20,200円 | +0.2% | +11.1% | 2.48% | 28.69倍 | 0.85倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でＦＣ展開。飲料水宅配事業を伸ばす |
市場注目の銘柄
チャート関連のコラム
