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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 83 | 87 | 81 | 82 | -1 | -1.2% | 15,526,500 |
| 2022/08/25 | 79 | 85 | 78 | 83 | +6 | +7.8% | 15,384,600 |
| 2022/08/24 | 78 | 80 | 76 | 77 | -3 | -3.8% | 5,314,400 |
| 2022/08/23 | 72 | 80 | 70 | 80 | +8 | +11.1% | 7,515,400 |
| 2022/08/22 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,861,500 |
| 2022/08/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 2,153,700 |
| 2022/08/18 | 74 | 75 | 73 | 74 | -1 | -1.3% | 1,866,300 |
| 2022/08/17 | 75 | 75 | 73 | 75 | ±0 | ±0% | 3,246,000 |
| 2022/08/16 | 74 | 76 | 73 | 75 | ±0 | ±0% | 3,535,500 |
| 2022/08/15 | 76 | 78 | 74 | 75 | ±0 | ±0% | 4,244,700 |
| 2022/08/12 | 71 | 75 | 69 | 75 | +4 | +5.6% | 6,667,600 |
| 2022/08/10 | 72 | 72 | 69 | 71 | -1 | -1.4% | 2,852,400 |
| 2022/08/09 | 70 | 73 | 69 | 72 | +2 | +2.9% | 4,983,400 |
| 2022/08/08 | 71 | 72 | 69 | 70 | -1 | -1.4% | 2,043,600 |
| 2022/08/05 | 70 | 72 | 68 | 71 | -2 | -2.7% | 15,392,200 |
| 2022/08/04 | 85 | 87 | 72 | 73 | -2 | -2.7% | 33,675,100 |
| 2022/08/03 | 74 | 76 | 72 | 75 | +1 | +1.4% | 5,833,700 |
| 2022/08/02 | 78 | 79 | 74 | 74 | -4 | -5.1% | 9,738,300 |
| 2022/08/01 | 75 | 82 | 73 | 78 | +3 | +4% | 18,275,500 |
| 2022/07/29 | 69 | 76 | 68 | 75 | +4 | +5.6% | 9,338,300 |
| 2022/07/28 | 78 | 78 | 71 | 71 | -7 | -9% | 14,073,600 |
| 2022/07/27 | 78 | 83 | 76 | 78 | ±0 | ±0% | 27,269,500 |
| 2022/07/26 | 80 | 87 | 76 | 78 | -6 | -7.1% | 42,726,200 |
| 2022/07/25 | 76 | 85 | 70 | 84 | +17 | +25.4% | 67,513,800 |
| 2022/07/22 | 75 | 79 | 66 | 67 | -6 | -8.2% | 35,800,400 |
| 2022/07/21 | 59 | 77 | 59 | 73 | +13 | +21.7% | 58,270,300 |
| 2022/07/20 | 54 | 65 | 54 | 60 | +6 | +11.1% | 17,595,000 |
| 2022/07/19 | 55 | 55 | 53 | 54 | ±0 | ±0% | 1,352,900 |
| 2022/07/15 | 55 | 56 | 54 | 54 | -1 | -1.8% | 684,500 |
| 2022/07/14 | 55 | 56 | 54 | 55 | ±0 | ±0% | 876,900 |
| 2022/07/13 | 55 | 56 | 54 | 55 | -1 | -1.8% | 1,442,200 |
| 2022/07/12 | 57 | 57 | 55 | 56 | ±0 | ±0% | 1,066,300 |
| 2022/07/11 | 56 | 57 | 55 | 56 | +1 | +1.8% | 1,122,400 |
| 2022/07/08 | 57 | 57 | 55 | 55 | -1 | -1.8% | 1,154,200 |
| 2022/07/07 | 58 | 58 | 55 | 56 | ±0 | ±0% | 2,530,800 |
| 2022/07/06 | 56 | 57 | 56 | 56 | -1 | -1.8% | 738,800 |
| 2022/07/05 | 56 | 58 | 56 | 57 | +1 | +1.8% | 1,484,300 |
| 2022/07/04 | 56 | 57 | 55 | 56 | -1 | -1.8% | 2,651,100 |
| 2022/07/01 | 58 | 60 | 56 | 57 | ±0 | ±0% | 3,372,300 |
| 2022/06/30 | 59 | 60 | 57 | 57 | -2 | -3.4% | 2,165,000 |
| 2022/06/29 | 60 | 61 | 58 | 59 | -1 | -1.7% | 2,230,900 |
| 2022/06/28 | 59 | 61 | 59 | 60 | +1 | +1.7% | 2,016,200 |
| 2022/06/27 | 62 | 62 | 58 | 59 | -2 | -3.3% | 2,775,700 |
| 2022/06/24 | 59 | 63 | 58 | 61 | +2 | +3.4% | 2,384,600 |
| 2022/06/23 | 62 | 63 | 58 | 59 | -3 | -4.8% | 4,570,200 |
| 2022/06/22 | 61 | 62 | 59 | 62 | +1 | +1.6% | 4,304,600 |
| 2022/06/21 | 57 | 63 | 56 | 61 | +5 | +8.9% | 5,393,000 |
| 2022/06/20 | 56 | 58 | 54 | 56 | -2 | -3.4% | 4,089,300 |
| 2022/06/17 | 54 | 59 | 52 | 58 | +2 | +3.6% | 8,019,600 |
| 2022/06/16 | 61 | 61 | 55 | 56 | -4 | -6.7% | 9,169,300 |
551～
600
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
