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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 77 | 80 | 77 | 78 | -1 | -1.3% | 2,124,700 |
| 2022/11/09 | 81 | 82 | 76 | 79 | -5 | -6% | 6,736,000 |
| 2022/11/08 | 76 | 85 | 75 | 84 | +9 | +12% | 5,726,700 |
| 2022/11/07 | 73 | 77 | 72 | 75 | +3 | +4.2% | 2,405,900 |
| 2022/11/04 | 73 | 75 | 72 | 72 | -2 | -2.7% | 1,966,600 |
| 2022/11/02 | 76 | 77 | 74 | 74 | -2 | -2.6% | 1,238,700 |
| 2022/11/01 | 75 | 77 | 74 | 76 | +1 | +1.3% | 1,396,100 |
| 2022/10/31 | 78 | 78 | 75 | 75 | -2 | -2.6% | 1,247,100 |
| 2022/10/28 | 77 | 78 | 76 | 77 | ±0 | ±0% | 1,154,800 |
| 2022/10/27 | 79 | 79 | 77 | 77 | -2 | -2.5% | 1,146,100 |
| 2022/10/26 | 78 | 80 | 77 | 79 | +1 | +1.3% | 1,567,000 |
| 2022/10/25 | 77 | 80 | 75 | 78 | +1 | +1.3% | 3,767,800 |
| 2022/10/24 | 80 | 80 | 77 | 77 | -2 | -2.5% | 4,106,200 |
| 2022/10/21 | 81 | 82 | 79 | 79 | -2 | -2.5% | 2,376,000 |
| 2022/10/20 | 80 | 83 | 80 | 81 | +1 | +1.3% | 3,846,900 |
| 2022/10/19 | 82 | 84 | 80 | 80 | -3 | -3.6% | 3,028,400 |
| 2022/10/18 | 89 | 90 | 83 | 83 | +1 | +1.2% | 9,528,500 |
| 2022/10/17 | 81 | 83 | 81 | 82 | -1 | -1.2% | 2,299,400 |
| 2022/10/14 | 78 | 84 | 78 | 83 | +6 | +7.8% | 6,083,900 |
| 2022/10/13 | 83 | 84 | 76 | 77 | -7 | -8.3% | 9,551,300 |
| 2022/10/12 | 83 | 85 | 81 | 84 | +1 | +1.2% | 4,545,000 |
| 2022/10/11 | 81 | 86 | 81 | 83 | ±0 | ±0% | 4,216,700 |
| 2022/10/07 | 88 | 88 | 80 | 83 | -6 | -6.7% | 13,859,900 |
| 2022/10/06 | 91 | 93 | 89 | 89 | -3 | -3.3% | 6,136,700 |
| 2022/10/05 | 96 | 97 | 92 | 92 | -4 | -4.2% | 6,603,300 |
| 2022/10/04 | 98 | 100 | 95 | 96 | +1 | +1.1% | 9,818,900 |
| 2022/10/03 | 95 | 97 | 93 | 95 | -3 | -3.1% | 4,991,700 |
| 2022/09/30 | 93 | 101 | 92 | 98 | +3 | +3.2% | 10,354,100 |
| 2022/09/29 | 95 | 96 | 93 | 95 | +1 | +1.1% | 4,639,200 |
| 2022/09/28 | 98 | 98 | 92 | 94 | -5 | -5.1% | 10,109,500 |
| 2022/09/27 | 100 | 107 | 93 | 99 | +7 | +7.6% | 26,373,300 |
| 2022/09/26 | 96 | 98 | 92 | 92 | -6 | -6.1% | 5,851,900 |
| 2022/09/22 | 95 | 99 | 94 | 98 | +2 | +2.1% | 6,669,400 |
| 2022/09/21 | 91 | 98 | 85 | 96 | ±0 | ±0% | 16,815,600 |
| 2022/09/20 | 102 | 103 | 94 | 96 | -3 | -3% | 9,645,300 |
| 2022/09/16 | 108 | 108 | 97 | 99 | -9 | -8.3% | 19,969,500 |
| 2022/09/15 | 102 | 110 | 101 | 108 | +5 | +4.9% | 23,555,100 |
| 2022/09/14 | 96 | 105 | 95 | 103 | +4 | +4% | 17,041,100 |
| 2022/09/13 | 103 | 106 | 95 | 99 | -5 | -4.8% | 25,003,600 |
| 2022/09/12 | 97 | 108 | 92 | 104 | +9 | +9.5% | 31,682,800 |
| 2022/09/09 | 88 | 99 | 86 | 95 | +9 | +10.5% | 33,045,200 |
| 2022/09/08 | 85 | 88 | 83 | 86 | ±0 | ±0% | 4,537,400 |
| 2022/09/07 | 85 | 86 | 82 | 86 | ±0 | ±0% | 4,535,200 |
| 2022/09/06 | 84 | 87 | 84 | 86 | +2 | +2.4% | 5,572,200 |
| 2022/09/05 | 79 | 85 | 78 | 84 | ±0 | ±0% | 7,385,100 |
| 2022/09/02 | 89 | 91 | 81 | 84 | -2 | -2.3% | 11,296,300 |
| 2022/09/01 | 90 | 90 | 84 | 86 | -5 | -5.5% | 8,082,400 |
| 2022/08/31 | 93 | 93 | 87 | 91 | ±0 | ±0% | 10,942,600 |
| 2022/08/30 | 86 | 95 | 83 | 91 | +6 | +7.1% | 22,382,100 |
| 2022/08/29 | 82 | 85 | 80 | 85 | +3 | +3.7% | 3,786,700 |
501～
550
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
