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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 64 | 65 | 63 | 64 | ±0 | ±0% | 453,400 |
| 2021/10/29 | 64 | 65 | 64 | 64 | ±0 | ±0% | 276,800 |
| 2021/10/28 | 64 | 65 | 63 | 64 | ±0 | ±0% | 367,000 |
| 2021/10/27 | 65 | 65 | 64 | 64 | ±0 | ±0% | 127,700 |
| 2021/10/26 | 63 | 65 | 63 | 64 | +1 | +1.6% | 462,600 |
| 2021/10/25 | 65 | 65 | 63 | 63 | -2 | -3.1% | 758,100 |
| 2021/10/22 | 66 | 67 | 65 | 65 | -2 | -3% | 709,100 |
| 2021/10/21 | 67 | 69 | 65 | 67 | -1 | -1.5% | 1,516,800 |
| 2021/10/20 | 68 | 69 | 67 | 68 | ±0 | ±0% | 828,200 |
| 2021/10/19 | 67 | 69 | 67 | 68 | +1 | +1.5% | 229,800 |
| 2021/10/18 | 69 | 69 | 67 | 67 | -2 | -2.9% | 1,009,700 |
| 2021/10/15 | 66 | 69 | 65 | 69 | +4 | +6.2% | 1,235,600 |
| 2021/10/14 | 66 | 67 | 65 | 65 | -1 | -1.5% | 561,500 |
| 2021/10/13 | 67 | 67 | 66 | 66 | -1 | -1.5% | 215,700 |
| 2021/10/12 | 67 | 68 | 66 | 67 | -1 | -1.5% | 553,300 |
| 2021/10/11 | 66 | 68 | 66 | 68 | ±0 | ±0% | 1,002,500 |
| 2021/10/08 | 66 | 68 | 65 | 68 | +3 | +4.6% | 965,400 |
| 2021/10/07 | 64 | 66 | 64 | 65 | +1 | +1.6% | 1,166,000 |
| 2021/10/06 | 65 | 67 | 63 | 64 | -2 | -3% | 1,995,100 |
| 2021/10/05 | 66 | 66 | 62 | 66 | ±0 | ±0% | 3,137,600 |
| 2021/10/04 | 71 | 71 | 65 | 66 | -3 | -4.3% | 4,128,000 |
| 2021/10/01 | 69 | 71 | 69 | 69 | -1 | -1.4% | 2,075,700 |
| 2021/09/30 | 70 | 73 | 70 | 70 | ±0 | ±0% | 1,475,800 |
| 2021/09/29 | 69 | 72 | 69 | 70 | ±0 | ±0% | 771,700 |
| 2021/09/28 | 71 | 71 | 69 | 70 | -1 | -1.4% | 1,531,400 |
| 2021/09/27 | 72 | 73 | 70 | 71 | -1 | -1.4% | 1,482,600 |
| 2021/09/24 | 72 | 74 | 72 | 72 | +1 | +1.4% | 762,400 |
| 2021/09/22 | 73 | 73 | 71 | 71 | -2 | -2.7% | 917,200 |
| 2021/09/21 | 73 | 74 | 71 | 73 | -3 | -3.9% | 1,191,800 |
| 2021/09/17 | 72 | 76 | 71 | 76 | +5 | +7% | 1,327,400 |
| 2021/09/16 | 76 | 76 | 70 | 71 | -4 | -5.3% | 3,630,300 |
| 2021/09/15 | 76 | 77 | 75 | 75 | -1 | -1.3% | 1,169,200 |
| 2021/09/14 | 78 | 78 | 76 | 76 | -1 | -1.3% | 675,100 |
| 2021/09/13 | 77 | 78 | 76 | 77 | -1 | -1.3% | 670,700 |
| 2021/09/10 | 77 | 78 | 76 | 78 | +2 | +2.6% | 755,400 |
| 2021/09/09 | 77 | 77 | 76 | 76 | -1 | -1.3% | 579,000 |
| 2021/09/08 | 77 | 78 | 76 | 77 | -1 | -1.3% | 814,100 |
| 2021/09/07 | 78 | 79 | 76 | 78 | ±0 | ±0% | 2,028,100 |
| 2021/09/06 | 78 | 79 | 77 | 78 | ±0 | ±0% | 858,200 |
| 2021/09/03 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,533,900 |
| 2021/09/02 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,021,800 |
| 2021/09/01 | 79 | 80 | 77 | 78 | ±0 | ±0% | 752,200 |
| 2021/08/31 | 77 | 79 | 76 | 78 | ±0 | ±0% | 1,018,600 |
| 2021/08/30 | 78 | 78 | 75 | 78 | -1 | -1.3% | 2,449,100 |
| 2021/08/27 | 81 | 82 | 77 | 79 | -1 | -1.3% | 3,747,400 |
| 2021/08/26 | 78 | 82 | 77 | 80 | +3 | +3.9% | 2,525,200 |
| 2021/08/25 | 77 | 79 | 77 | 77 | -1 | -1.3% | 1,760,500 |
| 2021/08/24 | 76 | 79 | 76 | 78 | +1 | +1.3% | 1,001,800 |
| 2021/08/23 | 74 | 77 | 73 | 77 | +4 | +5.5% | 1,403,800 |
| 2021/08/20 | 78 | 78 | 72 | 73 | -4 | -5.2% | 3,217,200 |
751～
800
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
