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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 34 | 35 | 34 | 35 | +1 | +2.9% | 245,600 |
| 2025/03/05 | 35 | 35 | 34 | 34 | -1 | -2.9% | 440,100 |
| 2025/03/04 | 35 | 35 | 34 | 35 | ±0 | ±0% | 824,800 |
| 2025/03/03 | 35 | 35 | 34 | 35 | +1 | +2.9% | 583,700 |
| 2025/02/28 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,189,500 |
| 2025/02/27 | 36 | 36 | 35 | 35 | -1 | -2.8% | 256,300 |
| 2025/02/26 | 36 | 36 | 35 | 36 | +1 | +2.9% | 374,800 |
| 2025/02/25 | 35 | 36 | 35 | 35 | -1 | -2.8% | 529,100 |
| 2025/02/21 | 35 | 36 | 34 | 36 | +1 | +2.9% | 1,636,200 |
| 2025/02/20 | 36 | 36 | 35 | 35 | -1 | -2.8% | 216,800 |
| 2025/02/19 | 36 | 36 | 35 | 36 | ±0 | ±0% | 436,300 |
| 2025/02/18 | 36 | 36 | 35 | 36 | +1 | +2.9% | 357,900 |
| 2025/02/17 | 37 | 37 | 35 | 35 | -2 | -5.4% | 1,181,900 |
| 2025/02/14 | 36 | 37 | 35 | 37 | ±0 | ±0% | 736,400 |
| 2025/02/13 | 37 | 37 | 36 | 37 | ±0 | ±0% | 649,600 |
| 2025/02/12 | 37 | 37 | 36 | 37 | +1 | +2.8% | 788,500 |
| 2025/02/10 | 36 | 36 | 35 | 36 | ±0 | ±0% | 384,700 |
| 2025/02/07 | 35 | 36 | 35 | 36 | +1 | +2.9% | 227,100 |
| 2025/02/06 | 34 | 36 | 34 | 35 | ±0 | ±0% | 717,500 |
| 2025/02/05 | 35 | 35 | 34 | 35 | ±0 | ±0% | 1,109,600 |
| 2025/02/04 | 35 | 36 | 35 | 35 | -1 | -2.8% | 334,700 |
| 2025/02/03 | 36 | 36 | 35 | 36 | -1 | -2.7% | 615,200 |
| 2025/01/31 | 36 | 37 | 36 | 37 | +1 | +2.8% | 267,200 |
| 2025/01/30 | 37 | 37 | 36 | 36 | -1 | -2.7% | 336,100 |
| 2025/01/29 | 37 | 37 | 36 | 37 | ±0 | ±0% | 255,600 |
| 2025/01/28 | 36 | 37 | 36 | 37 | +1 | +2.8% | 542,900 |
| 2025/01/27 | 35 | 36 | 35 | 36 | ±0 | ±0% | 473,500 |
| 2025/01/24 | 34 | 36 | 34 | 36 | +2 | +5.9% | 1,320,500 |
| 2025/01/23 | 34 | 35 | 34 | 34 | ±0 | ±0% | 765,200 |
| 2025/01/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 388,700 |
1～
50
件表示中 / 3673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 | 3,200円 | +21.1% | - | 0.00% | - | 1.63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 |
| マーチャント | 29,300円 | +3.5% | +152.5% | 0.68% | 42.16倍 | 2.02倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ウエスコＨＤ | 62,400円 | +1.9% | -8.3% | 3.53% | 12.55倍 | 0.54倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| 伊豆ＳＲ | 45,900円 | +18.3% | +20.5% | 3.27% | 11.40倍 | 1.65倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＣＬＨＤ | 72,900円 | +4.5% | +221.4% | 2.19% | 14.19倍 | 1.09倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
市場注目の銘柄
チャート関連のコラム
