メディネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 39 | 41 | 39 | 40 | ±0 | ±0% | 1,147,600 |
| 2024/11/20 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,744,000 |
| 2024/11/19 | 40 | 40 | 39 | 39 | -1 | -2.5% | 383,900 |
| 2024/11/18 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,992,400 |
| 2024/11/15 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,193,000 |
| 2024/11/14 | 41 | 41 | 39 | 40 | -1 | -2.4% | 3,185,600 |
| 2024/11/13 | 41 | 42 | 41 | 41 | ±0 | ±0% | 183,700 |
| 2024/11/12 | 41 | 43 | 41 | 41 | ±0 | ±0% | 1,031,300 |
| 2024/11/11 | 41 | 42 | 41 | 41 | -1 | -2.4% | 359,700 |
| 2024/11/08 | 41 | 42 | 40 | 42 | +1 | +2.4% | 1,322,800 |
| 2024/11/07 | 42 | 43 | 41 | 41 | -1 | -2.4% | 732,400 |
| 2024/11/06 | 42 | 43 | 41 | 42 | ±0 | ±0% | 758,100 |
| 2024/11/05 | 43 | 43 | 41 | 42 | ±0 | ±0% | 532,800 |
| 2024/11/01 | 42 | 43 | 41 | 42 | ±0 | ±0% | 602,200 |
| 2024/10/31 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,202,100 |
| 2024/10/30 | 43 | 43 | 41 | 42 | -1 | -2.3% | 748,500 |
| 2024/10/29 | 40 | 43 | 40 | 43 | +2 | +4.9% | 1,884,800 |
| 2024/10/28 | 39 | 42 | 39 | 41 | +2 | +5.1% | 2,310,800 |
| 2024/10/25 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,555,800 |
| 2024/10/24 | 40 | 40 | 38 | 39 | -1 | -2.5% | 2,980,500 |
| 2024/10/23 | 41 | 42 | 40 | 40 | -2 | -4.8% | 1,709,200 |
| 2024/10/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 836,200 |
| 2024/10/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 596,800 |
| 2024/10/18 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,290,300 |
| 2024/10/17 | 42 | 43 | 41 | 42 | +1 | +2.4% | 849,900 |
| 2024/10/16 | 42 | 42 | 41 | 41 | -1 | -2.4% | 202,200 |
| 2024/10/15 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,266,500 |
| 2024/10/11 | 42 | 43 | 41 | 41 | -1 | -2.4% | 2,903,600 |
| 2024/10/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 332,800 |
| 2024/10/09 | 43 | 43 | 42 | 42 | -1 | -2.3% | 1,215,900 |
| 2024/10/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 2,340,400 |
| 2024/10/07 | 45 | 45 | 43 | 43 | -1 | -2.3% | 2,492,200 |
| 2024/10/04 | 44 | 45 | 44 | 44 | ±0 | ±0% | 641,600 |
| 2024/10/03 | 45 | 46 | 44 | 44 | ±0 | ±0% | 885,200 |
| 2024/10/02 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,832,300 |
| 2024/10/01 | 46 | 46 | 45 | 46 | ±0 | ±0% | 690,700 |
| 2024/09/30 | 45 | 46 | 44 | 46 | ±0 | ±0% | 2,311,800 |
| 2024/09/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 287,300 |
| 2024/09/26 | 46 | 47 | 45 | 46 | ±0 | ±0% | 756,900 |
| 2024/09/25 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,542,300 |
| 2024/09/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 1,905,300 |
| 2024/09/20 | 46 | 47 | 45 | 45 | ±0 | ±0% | 1,003,600 |
| 2024/09/19 | 46 | 47 | 45 | 45 | -1 | -2.2% | 2,898,400 |
| 2024/09/18 | 46 | 47 | 45 | 46 | +1 | +2.2% | 2,473,700 |
| 2024/09/17 | 47 | 48 | 44 | 45 | -2 | -4.3% | 6,744,200 |
| 2024/09/13 | 49 | 49 | 46 | 47 | -3 | -6% | 10,136,000 |
| 2024/09/12 | 53 | 57 | 48 | 50 | +1 | +2% | 40,998,000 |
| 2024/09/11 | 44 | 56 | 43 | 49 | +5 | +11.4% | 45,937,000 |
| 2024/09/10 | 44 | 45 | 44 | 44 | ±0 | ±0% | 107,700 |
| 2024/09/09 | 43 | 45 | 42 | 44 | +1 | +2.3% | 1,105,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＭＤＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＬＴＳ | 235,300円 | +34.8% | +52.7% | 1.27% | 10.93倍 | 2.80倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ＦＣＥ | 98,000円 | +14.9% | +29.6% | 1.43% | 16.99倍 | 3.17倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ＣＤＧ | 167,000円 | -2.8% | -4.2% | 0.00% | 29.05倍 | 1.58倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。ＣＬＨＤが筆頭株主に。全国展開。無借金 |
| フルハシＥＰＯ | 88,200円 | +9.0% | +14.0% | 3.17% | 10.54倍 | 1.95倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
