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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/15 | 67 | 68 | 59 | 60 | -8 | -11.8% | 15,908,800 |
| 2022/06/14 | 68 | 69 | 67 | 68 | -1 | -1.4% | 4,548,500 |
| 2022/06/13 | 68 | 71 | 68 | 69 | -2 | -2.8% | 4,130,600 |
651～
700
件表示中 / 3683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 |
| 博 展 | 52,800円 | +10.9% | +4.3% | 3.79% | 8.16倍 | 2.46倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| ＧＭＯメディア | 457,000円 | +6.0% | +18.6% | 5.27% | 12.37倍 | 2.92倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ブランジスタ | 57,600円 | +12.0% | +21.8% | 0.00% | 10.89倍 | 2.14倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| エスユーエス | 92,000円 | +12.0% | +25.6% | 3.80% | 11.26倍 | 2.28倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
