メディカルシステムネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/07/09 | 86.6 | 86.6 | 85.9 | 86.3 | +0.4 | +0.5% | 9,600 |
| 2002/07/08 | 86.9 | 86.9 | 85.9 | 85.9 | +0.6 | +0.7% | 19,200 |
| 2002/07/05 | 85.6 | 85.6 | 85.3 | 85.3 | +1.5 | +1.8% | 6,400 |
| 2002/07/04 | 84.7 | 84.7 | 83.8 | 83.8 | -1.5 | -1.8% | 6,400 |
| 2002/07/03 | 82.8 | 85.3 | 81.3 | 85.3 | +2.5 | +3% | 48,000 |
| 2002/07/02 | 81.3 | 82.8 | 81.3 | 82.8 | ±0 | ±0% | 32,000 |
| 2002/07/01 | 82.8 | 82.8 | 82.8 | 82.8 | ±0 | ±0% | 6,400 |
| 2002/06/28 | 82.8 | 82.8 | 82.8 | 82.8 | - | - | 9,600 |
| 2002/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/26 | 82.8 | 82.8 | 82.8 | 82.8 | - | - | 3,200 |
| 2002/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/24 | 85.9 | 85.9 | 78.8 | 79.7 | - | - | 16,000 |
| 2002/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/20 | 87.2 | 87.2 | 85.9 | 85.9 | +0.3 | +0.4% | 9,600 |
| 2002/06/19 | 85.6 | 85.6 | 85.6 | 85.6 | +1.2 | +1.4% | 6,400 |
| 2002/06/18 | 84.4 | 84.4 | 84.4 | 84.4 | +2.2 | +2.7% | 9,600 |
| 2002/06/17 | 82.2 | 82.2 | 82.2 | 82.2 | -3.4 | -4% | 6,400 |
| 2002/06/14 | 85.6 | 85.6 | 85.6 | 85.6 | ±0 | ±0% | 3,200 |
| 2002/06/13 | 85.6 | 85.6 | 84.7 | 85.6 | ±0 | ±0% | 12,800 |
| 2002/06/12 | 86.6 | 86.6 | 85.6 | 85.6 | -1 | -1.2% | 9,600 |
| 2002/06/11 | 86.6 | 86.6 | 86.6 | 86.6 | - | - | 3,200 |
| 2002/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/07 | 90.9 | 91.6 | 86.9 | 86.9 | -4 | -4.4% | 9,600 |
| 2002/06/06 | 90.9 | 90.9 | 90.9 | 90.9 | +0.3 | +0.3% | 3,200 |
| 2002/06/05 | 92.2 | 92.2 | 90.6 | 90.6 | +0.6 | +0.7% | 25,600 |
| 2002/06/04 | 87.5 | 90 | 87.5 | 90 | +3.4 | +3.9% | 16,000 |
| 2002/06/03 | 89.1 | 89.1 | 86.6 | 86.6 | -2.5 | -2.8% | 6,400 |
| 2002/05/31 | 89.1 | 89.1 | 89.1 | 89.1 | ±0 | ±0% | 3,200 |
| 2002/05/30 | 90 | 90 | 89.1 | 89.1 | +1.6 | +1.8% | 9,600 |
| 2002/05/29 | 87.8 | 87.8 | 87.5 | 87.5 | -0.9 | -1% | 12,800 |
| 2002/05/28 | 85.9 | 88.4 | 85.9 | 88.4 | +2.5 | +2.9% | 9,600 |
| 2002/05/27 | 85.9 | 85.9 | 85.9 | 85.9 | -2.2 | -2.5% | 19,200 |
| 2002/05/24 | 91.6 | 91.6 | 86.3 | 88.1 | -5.7 | -6.1% | 51,200 |
| 2002/05/23 | 91.9 | 97.5 | 91.9 | 93.8 | - | - | 12,800 |
| 2002/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/21 | 92.8 | 96.9 | 92.8 | 96.9 | +4.4 | +4.8% | 12,800 |
| 2002/05/20 | 91.6 | 92.5 | 91.6 | 92.5 | +1.9 | +2.1% | 9,600 |
| 2002/05/17 | 88.4 | 92.2 | 88.4 | 90.6 | +0.9 | +1% | 28,800 |
| 2002/05/16 | 90.6 | 90.6 | 89.7 | 89.7 | -2.5 | -2.7% | 9,600 |
| 2002/05/15 | 91.6 | 92.2 | 91.6 | 92.2 | -0.9 | -1% | 6,400 |
| 2002/05/14 | 96.3 | 96.3 | 93.1 | 93.1 | -5.7 | -5.8% | 32,000 |
| 2002/05/13 | 100.3 | 100.3 | 96.9 | 98.8 | -1.2 | -1.2% | 86,400 |
| 2002/05/10 | 86.6 | 100 | 85.6 | 100 | +12.5 | +14.3% | 124,800 |
| 2002/05/09 | 87.5 | 89.1 | 87.5 | 87.5 | -3.1 | -3.4% | 35,200 |
| 2002/05/08 | 93.8 | 93.8 | 90.6 | 90.6 | -3.8 | -4% | 38,400 |
| 2002/05/07 | 102.8 | 104.7 | 92.2 | 94.4 | -4.7 | -4.7% | 179,200 |
| 2002/05/02 | 98.4 | 99.1 | 96.9 | 99.1 | +4.4 | +4.6% | 22,400 |
| 2002/05/01 | 96.9 | 96.9 | 94.7 | 94.7 | -0.6 | -0.6% | 38,400 |
| 2002/04/30 | 96.9 | 102.8 | 93.8 | 95.3 | -1.6 | -1.7% | 54,400 |
| 2002/04/26 | 100.3 | 100.3 | 93.8 | 96.9 | -1.5 | -1.5% | 83,200 |
5601～
5650
件表示中 / 5678件
類似銘柄と比較する
現在ご覧いただいている「メディカルシス」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 |
|---|---|---|---|---|---|---|---|---|
| メディカルシス | 43,600円 | +2.5% | +1.2% | 2.75% | 9.80倍 | 0.78倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ジェイドＧ | 118,900円 | -1.2% | -3.3% | 0.00% | 23.27倍 | 2.13倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ＡＮＡＰ | 69,900円 | - | - | 0.00% | 43.85倍 | 16.24倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| 串カツ田中 | 138,000円 | +19.2% | +35.9% | 0.94% | 20.46倍 | 5.14倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| オーシャン | 119,600円 | +5.2% | +9.5% | 1.67% | 8.02倍 | 1.00倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
