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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 31 | 31 | 30 | 31 | +1 | +3.3% | 239,400 |
| 2025/05/20 | 30 | 31 | 30 | 30 | ±0 | ±0% | 864,500 |
| 2025/05/19 | 31 | 31 | 30 | 30 | -1 | -3.2% | 506,600 |
| 2025/05/16 | 30 | 31 | 30 | 31 | +1 | +3.3% | 504,600 |
| 2025/05/15 | 31 | 31 | 30 | 30 | -1 | -3.2% | 197,900 |
| 2025/05/14 | 30 | 31 | 30 | 31 | ±0 | ±0% | 222,800 |
| 2025/05/13 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,332,000 |
| 2025/05/12 | 31 | 31 | 30 | 30 | -1 | -3.2% | 479,400 |
| 2025/05/09 | 30 | 31 | 30 | 31 | +1 | +3.3% | 278,700 |
| 2025/05/08 | 31 | 31 | 30 | 30 | -1 | -3.2% | 1,006,500 |
| 2025/05/07 | 31 | 31 | 30 | 31 | ±0 | ±0% | 911,000 |
| 2025/05/02 | 31 | 32 | 31 | 31 | ±0 | ±0% | 172,300 |
| 2025/05/01 | 32 | 32 | 31 | 31 | ±0 | ±0% | 463,400 |
| 2025/04/30 | 32 | 32 | 31 | 31 | -1 | -3.1% | 355,500 |
| 2025/04/28 | 32 | 32 | 31 | 32 | +1 | +3.2% | 319,300 |
| 2025/04/25 | 32 | 33 | 31 | 31 | -1 | -3.1% | 646,900 |
| 2025/04/24 | 32 | 33 | 31 | 32 | ±0 | ±0% | 800,100 |
| 2025/04/23 | 33 | 34 | 31 | 32 | -1 | -3% | 1,680,300 |
| 2025/04/22 | 32 | 36 | 30 | 33 | ±0 | ±0% | 6,084,700 |
| 2025/04/21 | 33 | 33 | 31 | 33 | +1 | +3.1% | 1,209,000 |
| 2025/04/18 | 31 | 33 | 31 | 32 | +1 | +3.2% | 1,395,400 |
| 2025/04/17 | 32 | 32 | 31 | 31 | -1 | -3.1% | 201,900 |
| 2025/04/16 | 32 | 33 | 31 | 32 | ±0 | ±0% | 548,400 |
| 2025/04/15 | 32 | 33 | 31 | 32 | ±0 | ±0% | 556,100 |
| 2025/04/14 | 32 | 32 | 31 | 32 | ±0 | ±0% | 319,000 |
| 2025/04/11 | 30 | 32 | 30 | 32 | +1 | +3.2% | 1,075,900 |
| 2025/04/10 | 31 | 33 | 30 | 31 | +1 | +3.3% | 2,115,000 |
| 2025/04/09 | 30 | 31 | 28 | 30 | ±0 | ±0% | 2,184,400 |
| 2025/04/08 | 30 | 32 | 30 | 30 | +1 | +3.4% | 1,078,700 |
| 2025/04/07 | 28 | 31 | 28 | 29 | -3 | -9.4% | 2,805,500 |
| 2025/04/04 | 34 | 34 | 31 | 32 | -2 | -5.9% | 2,598,900 |
| 2025/04/03 | 34 | 35 | 33 | 34 | -1 | -2.9% | 1,944,500 |
| 2025/04/02 | 34 | 35 | 34 | 35 | +1 | +2.9% | 147,600 |
| 2025/04/01 | 35 | 36 | 34 | 34 | -1 | -2.9% | 771,000 |
| 2025/03/31 | 36 | 36 | 35 | 35 | -1 | -2.8% | 457,000 |
| 2025/03/28 | 37 | 37 | 36 | 36 | -1 | -2.7% | 216,200 |
| 2025/03/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 202,600 |
| 2025/03/26 | 37 | 38 | 36 | 36 | -1 | -2.7% | 536,000 |
| 2025/03/25 | 37 | 38 | 36 | 37 | ±0 | ±0% | 1,019,100 |
| 2025/03/24 | 36 | 38 | 36 | 37 | +1 | +2.8% | 760,900 |
| 2025/03/21 | 37 | 37 | 36 | 36 | -1 | -2.7% | 271,300 |
| 2025/03/19 | 36 | 37 | 35 | 37 | +1 | +2.8% | 1,698,600 |
| 2025/03/18 | 36 | 37 | 35 | 36 | ±0 | ±0% | 1,581,700 |
| 2025/03/17 | 35 | 36 | 35 | 36 | +1 | +2.9% | 370,500 |
| 2025/03/14 | 35 | 36 | 35 | 35 | ±0 | ±0% | 1,464,700 |
| 2025/03/13 | 34 | 35 | 34 | 35 | ±0 | ±0% | 487,500 |
| 2025/03/12 | 34 | 35 | 34 | 35 | +1 | +2.9% | 1,441,400 |
| 2025/03/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,891,300 |
| 2025/03/10 | 35 | 35 | 34 | 34 | ±0 | ±0% | 356,700 |
| 2025/03/07 | 35 | 35 | 34 | 34 | -1 | -2.9% | 1,196,400 |
1～
50
件表示中 / 3703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 | 3,100円 | +21.1% | - | 0.00% | - | 1.85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 |
| プラネット | 126,000円 | +2.1% | -26.2% | 3.45% | 23.87倍 | 1.54倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| フロンティアＭ | 70,300円 | +50.0% | - | 2.84% | 82.90倍 | 3.14倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| プロジェクＨ | 138,000円 | +2.3% | - | 0.00% | - | 3.28倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ＧＭＯ ＴＥＣＨ | 736,000円 | +9.2% | -3.0% | 5.13% | 12.67倍 | 11.61倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
