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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 51 | 51 | 48 | 48 | -3 | -5.9% | 1,737,100 |
| 2022/03/25 | 49 | 51 | 48 | 51 | +3 | +6.3% | 2,803,400 |
| 2022/03/24 | 47 | 49 | 47 | 48 | ±0 | ±0% | 849,100 |
| 2022/03/23 | 48 | 49 | 46 | 48 | ±0 | ±0% | 1,377,600 |
| 2022/03/22 | 46 | 49 | 46 | 48 | +2 | +4.3% | 2,166,100 |
| 2022/03/18 | 45 | 47 | 45 | 46 | +1 | +2.2% | 560,100 |
| 2022/03/17 | 46 | 47 | 45 | 45 | -1 | -2.2% | 987,400 |
| 2022/03/16 | 46 | 46 | 45 | 46 | ±0 | ±0% | 252,100 |
| 2022/03/15 | 43 | 46 | 43 | 46 | +2 | +4.5% | 985,900 |
| 2022/03/14 | 43 | 45 | 43 | 44 | +1 | +2.3% | 457,600 |
| 2022/03/11 | 43 | 45 | 43 | 43 | -1 | -2.3% | 862,500 |
| 2022/03/10 | 44 | 45 | 44 | 44 | +1 | +2.3% | 588,100 |
| 2022/03/09 | 42 | 44 | 42 | 43 | +1 | +2.4% | 997,700 |
| 2022/03/08 | 43 | 45 | 42 | 42 | -1 | -2.3% | 1,922,300 |
| 2022/03/07 | 45 | 45 | 43 | 43 | -3 | -6.5% | 1,178,100 |
| 2022/03/04 | 46 | 46 | 44 | 46 | ±0 | ±0% | 735,500 |
| 2022/03/03 | 47 | 47 | 45 | 46 | -1 | -2.1% | 808,200 |
| 2022/03/02 | 46 | 47 | 45 | 47 | ±0 | ±0% | 803,600 |
| 2022/03/01 | 44 | 47 | 44 | 47 | +2 | +4.4% | 1,056,300 |
| 2022/02/28 | 43 | 45 | 43 | 45 | +2 | +4.7% | 1,634,400 |
| 2022/02/25 | 41 | 44 | 40 | 43 | +3 | +7.5% | 2,125,100 |
| 2022/02/24 | 43 | 44 | 39 | 40 | -3 | -7% | 3,764,300 |
| 2022/02/22 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,600,100 |
| 2022/02/21 | 44 | 45 | 44 | 44 | -1 | -2.2% | 455,000 |
| 2022/02/18 | 45 | 46 | 44 | 45 | ±0 | ±0% | 2,490,700 |
| 2022/02/17 | 46 | 47 | 45 | 45 | -2 | -4.3% | 997,700 |
| 2022/02/16 | 47 | 47 | 46 | 47 | +1 | +2.2% | 371,900 |
| 2022/02/15 | 47 | 47 | 46 | 46 | -1 | -2.1% | 429,900 |
| 2022/02/14 | 46 | 47 | 45 | 47 | ±0 | ±0% | 828,800 |
| 2022/02/10 | 46 | 48 | 46 | 47 | +1 | +2.2% | 970,800 |
| 2022/02/09 | 46 | 47 | 45 | 46 | +1 | +2.2% | 703,100 |
| 2022/02/08 | 46 | 47 | 45 | 45 | -1 | -2.2% | 796,300 |
| 2022/02/07 | 47 | 48 | 46 | 46 | -1 | -2.1% | 449,000 |
| 2022/02/04 | 46 | 47 | 45 | 47 | +1 | +2.2% | 1,345,300 |
| 2022/02/03 | 47 | 48 | 46 | 46 | -1 | -2.1% | 991,700 |
| 2022/02/02 | 46 | 48 | 46 | 47 | ±0 | ±0% | 980,800 |
| 2022/02/01 | 45 | 48 | 45 | 47 | +2 | +4.4% | 2,171,000 |
| 2022/01/31 | 44 | 46 | 44 | 45 | +1 | +2.3% | 959,100 |
| 2022/01/28 | 44 | 45 | 43 | 44 | ±0 | ±0% | 2,168,800 |
| 2022/01/27 | 46 | 47 | 44 | 44 | -2 | -4.3% | 2,988,700 |
| 2022/01/26 | 46 | 47 | 46 | 46 | -1 | -2.1% | 492,000 |
| 2022/01/25 | 48 | 49 | 45 | 47 | -2 | -4.1% | 2,539,700 |
| 2022/01/24 | 47 | 49 | 47 | 49 | +1 | +2.1% | 592,900 |
| 2022/01/21 | 47 | 48 | 46 | 48 | -1 | -2% | 2,316,200 |
| 2022/01/20 | 47 | 49 | 46 | 49 | +3 | +6.5% | 4,422,300 |
| 2022/01/19 | 47 | 48 | 46 | 46 | -1 | -2.1% | 2,175,700 |
| 2022/01/18 | 48 | 49 | 47 | 47 | -1 | -2.1% | 2,294,500 |
| 2022/01/17 | 48 | 50 | 48 | 48 | ±0 | ±0% | 1,832,800 |
| 2022/01/14 | 49 | 50 | 48 | 48 | -1 | -2% | 1,295,900 |
| 2022/01/13 | 51 | 51 | 49 | 49 | -2 | -3.9% | 747,900 |
751～
800
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
