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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 70 | 76 | 70 | 75 | +4 | +5.6% | 4,929,700 |
| 2023/01/24 | 70 | 72 | 70 | 71 | +1 | +1.4% | 2,010,500 |
| 2023/01/23 | 70 | 70 | 69 | 70 | +1 | +1.4% | 1,355,500 |
| 2023/01/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 1,130,800 |
| 2023/01/19 | 70 | 71 | 69 | 69 | -2 | -2.8% | 882,600 |
| 2023/01/18 | 69 | 71 | 69 | 71 | +2 | +2.9% | 961,600 |
| 2023/01/17 | 70 | 70 | 69 | 69 | -2 | -2.8% | 1,061,900 |
| 2023/01/16 | 71 | 71 | 69 | 71 | ±0 | ±0% | 1,386,100 |
| 2023/01/13 | 71 | 73 | 70 | 71 | ±0 | ±0% | 1,027,300 |
| 2023/01/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 321,700 |
| 2023/01/11 | 72 | 73 | 71 | 72 | +2 | +2.9% | 1,421,800 |
| 2023/01/10 | 71 | 72 | 70 | 70 | ±0 | ±0% | 1,113,700 |
| 2023/01/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 663,700 |
| 2023/01/05 | 71 | 71 | 70 | 71 | +1 | +1.4% | 1,027,000 |
| 2023/01/04 | 70 | 72 | 69 | 70 | -1 | -1.4% | 1,324,700 |
| 2022/12/30 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,254,900 |
| 2022/12/29 | 68 | 72 | 67 | 72 | +5 | +7.5% | 3,355,600 |
| 2022/12/28 | 68 | 68 | 67 | 67 | -1 | -1.5% | 2,285,400 |
| 2022/12/27 | 70 | 71 | 68 | 68 | -1 | -1.4% | 2,007,100 |
| 2022/12/26 | 71 | 71 | 69 | 69 | -2 | -2.8% | 1,474,900 |
| 2022/12/23 | 71 | 73 | 70 | 71 | -1 | -1.4% | 1,467,200 |
| 2022/12/22 | 73 | 74 | 70 | 72 | ±0 | ±0% | 2,739,800 |
| 2022/12/21 | 71 | 73 | 70 | 72 | +2 | +2.9% | 2,162,500 |
| 2022/12/20 | 73 | 74 | 70 | 70 | -5 | -6.7% | 4,139,700 |
| 2022/12/19 | 76 | 81 | 72 | 75 | +3 | +4.2% | 16,842,400 |
| 2022/12/16 | 72 | 73 | 71 | 72 | -1 | -1.4% | 1,601,300 |
| 2022/12/15 | 75 | 77 | 73 | 73 | -2 | -2.7% | 3,399,000 |
| 2022/12/14 | 77 | 78 | 74 | 75 | -4 | -5.1% | 3,755,900 |
| 2022/12/13 | 73 | 81 | 72 | 79 | +6 | +8.2% | 7,078,100 |
| 2022/12/12 | 70 | 73 | 69 | 73 | +2 | +2.8% | 1,396,300 |
| 2022/12/09 | 69 | 71 | 69 | 71 | +1 | +1.4% | 1,676,400 |
| 2022/12/08 | 69 | 70 | 65 | 70 | +1 | +1.4% | 2,818,500 |
| 2022/12/07 | 71 | 71 | 68 | 69 | -3 | -4.2% | 3,629,100 |
| 2022/12/06 | 74 | 74 | 72 | 72 | -3 | -4% | 2,582,700 |
| 2022/12/05 | 75 | 75 | 73 | 75 | +1 | +1.4% | 1,618,400 |
| 2022/12/02 | 75 | 75 | 73 | 74 | -2 | -2.6% | 1,175,100 |
| 2022/12/01 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,384,100 |
| 2022/11/30 | 75 | 77 | 74 | 75 | ±0 | ±0% | 2,400,900 |
| 2022/11/29 | 76 | 77 | 74 | 75 | -2 | -2.6% | 2,964,100 |
| 2022/11/28 | 78 | 79 | 76 | 77 | ±0 | ±0% | 1,341,700 |
| 2022/11/25 | 78 | 78 | 76 | 77 | ±0 | ±0% | 1,591,700 |
| 2022/11/24 | 79 | 79 | 77 | 77 | -1 | -1.3% | 978,100 |
| 2022/11/22 | 78 | 80 | 78 | 78 | ±0 | ±0% | 1,065,100 |
| 2022/11/21 | 77 | 79 | 76 | 78 | +1 | +1.3% | 2,071,600 |
| 2022/11/18 | 79 | 79 | 77 | 77 | -1 | -1.3% | 2,062,200 |
| 2022/11/17 | 79 | 80 | 78 | 78 | -2 | -2.5% | 1,979,500 |
| 2022/11/16 | 80 | 82 | 78 | 80 | ±0 | ±0% | 3,280,200 |
| 2022/11/15 | 80 | 82 | 79 | 80 | -1 | -1.2% | 1,706,800 |
| 2022/11/14 | 76 | 82 | 75 | 81 | ±0 | ±0% | 5,430,500 |
| 2022/11/11 | 80 | 81 | 78 | 81 | +3 | +3.8% | 3,572,000 |
451～
500
件表示中 / 3586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 |
| ＦＣＥ | 97,200円 | +14.9% | +29.6% | 1.44% | 16.86倍 | 3.15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 |
| ＬＴＳ | 230,600円 | +34.8% | +52.7% | 1.30% | 10.71倍 | 2.74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 |
| ＺＥＴＡ | 40,900円 | -54.0% | - | 1.71% | 282.07倍 | 7.62倍 |
|
ＺＥＴＡを子会社化しビッグデータ活用の推奨商品表示（ＣＸ改善）が柱に。ネット広告は撤退 |
| コンフィデンス | 157,300円 | +20.2% | +22.7% | 4.13% | 8.91倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
