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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 65.6 | 65.6 | 65.6 | 65.6 | ±0 | ±0% | 3,200 |
| 2002/10/28 | 65.6 | 65.6 | 65.6 | 65.6 | - | - | 3,200 |
| 2002/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/23 | 66.6 | 66.6 | 66.6 | 66.6 | -0.9 | -1.3% | 3,200 |
| 2002/10/22 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 3,200 |
| 2002/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/18 | 69.4 | 69.4 | 66.9 | 66.9 | - | - | 6,400 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 66.6 | 66.6 | 66.6 | 66.6 | +1 | +1.5% | 3,200 |
| 2002/10/15 | 65.6 | 65.6 | 65.6 | 65.6 | +3.1 | +5% | 3,200 |
| 2002/10/11 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 3,200 |
| 2002/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/09 | 62.2 | 62.2 | 62.2 | 62.2 | - | - | 3,200 |
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/07 | 54.7 | 54.7 | 54.7 | 54.7 | - | - | 3,200 |
| 2002/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/30 | 62.5 | 62.5 | 62.5 | 62.5 | -0.9 | -1.4% | 12,800 |
| 2002/09/27 | 63.4 | 63.4 | 63.4 | 63.4 | +0.3 | +0.5% | 3,200 |
| 2002/09/26 | 63.1 | 63.1 | 63.1 | 63.1 | - | - | 3,200 |
| 2002/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/24 | 70.9 | 70.9 | 65.6 | 65.6 | -5.7 | -8% | 16,000 |
| 2002/09/20 | 69.7 | 71.3 | 69.1 | 71.3 | +5.7 | +8.7% | 9,600 |
| 2002/09/19 | 68.1 | 68.1 | 65.6 | 65.6 | ±0 | ±0% | 16,000 |
| 2002/09/18 | 65.6 | 65.6 | 65.6 | 65.6 | ±0 | ±0% | 12,800 |
| 2002/09/17 | 65.6 | 65.6 | 65.6 | 65.6 | - | - | 6,400 |
| 2002/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/12 | 65.6 | 65.6 | 65.6 | 65.6 | - | - | 38,400 |
| 2002/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/09 | 68.4 | 68.4 | 68.4 | 68.4 | ±0 | ±0% | 3,200 |
| 2002/09/06 | 66.3 | 68.4 | 65 | 68.4 | - | - | 60,800 |
| 2002/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/03 | 70.3 | 70.3 | 70.3 | 70.3 | -0.3 | -0.4% | 3,200 |
| 2002/09/02 | 70.3 | 70.6 | 70.3 | 70.6 | -0.3 | -0.4% | 6,400 |
| 2002/08/30 | 70.3 | 70.9 | 67.2 | 70.9 | +0.6 | +0.9% | 48,000 |
| 2002/08/29 | 70.3 | 70.3 | 70.3 | 70.3 | - | - | 3,200 |
| 2002/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/27 | 70.3 | 70.3 | 70.3 | 70.3 | ±0 | ±0% | 9,600 |
| 2002/08/26 | 70.3 | 70.3 | 70.3 | 70.3 | ±0 | ±0% | 3,200 |
| 2002/08/23 | 70.6 | 70.6 | 70.3 | 70.3 | ±0 | ±0% | 16,000 |
| 2002/08/22 | 70.3 | 70.3 | 70.3 | 70.3 | -3.1 | -4.2% | 6,400 |
| 2002/08/21 | 70.3 | 73.4 | 70.3 | 73.4 | +3.4 | +4.9% | 76,800 |
| 2002/08/20 | 69.7 | 70.3 | 69.7 | 70 | -0.3 | -0.4% | 19,200 |
5601～
5650
件表示中 / 5757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 | 48,900円 | +2.5% | +1.2% | 2.45% | 10.99倍 | 0.88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 |
| オーシャン | 148,000円 | +5.2% | +9.5% | 1.35% | 9.92倍 | 1.24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 |
| アールビバン | 166,100円 | +2.5% | -9.6% | 0.00% | 12.60倍 | 0.99倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ハルメクＨＤ | 138,300円 | +3.2% | +42.2% | 2.17% | 16.93倍 | 1.85倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ラオックスＨＤ | 15,700円 | +2.4% | +90.3% | 1.91% | 40.99倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
