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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 77 | 81 | 75 | 77 | +1 | +1.3% | 2,765,900 |
| 2021/08/18 | 80 | 81 | 76 | 76 | +1 | +1.3% | 3,321,100 |
| 2021/08/17 | 70 | 77 | 69 | 75 | -4 | -5.1% | 7,887,400 |
| 2021/08/16 | 82 | 83 | 79 | 79 | -4 | -4.8% | 3,412,700 |
| 2021/08/13 | 84 | 84 | 81 | 83 | -2 | -2.4% | 4,607,600 |
| 2021/08/12 | 94 | 96 | 85 | 85 | +1 | +1.2% | 15,374,700 |
| 2021/08/11 | 83 | 87 | 83 | 84 | +1 | +1.2% | 3,982,000 |
| 2021/08/10 | 81 | 83 | 80 | 83 | +1 | +1.2% | 2,448,900 |
| 2021/08/06 | 78 | 82 | 78 | 82 | +5 | +6.5% | 3,597,600 |
| 2021/08/05 | 81 | 84 | 77 | 77 | -6 | -7.2% | 4,385,800 |
| 2021/08/04 | 84 | 84 | 81 | 83 | ±0 | ±0% | 2,137,500 |
| 2021/08/03 | 85 | 87 | 83 | 83 | -3 | -3.5% | 2,872,200 |
| 2021/08/02 | 81 | 93 | 81 | 86 | +5 | +6.2% | 8,129,600 |
| 2021/07/30 | 84 | 85 | 80 | 81 | -4 | -4.7% | 4,262,700 |
| 2021/07/29 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,601,700 |
| 2021/07/28 | 89 | 91 | 85 | 86 | -5 | -5.5% | 3,103,200 |
| 2021/07/27 | 90 | 91 | 88 | 91 | +1 | +1.1% | 1,764,200 |
| 2021/07/26 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,771,200 |
| 2021/07/21 | 90 | 91 | 88 | 89 | +1 | +1.1% | 2,916,500 |
| 2021/07/20 | 89 | 91 | 88 | 88 | -4 | -4.3% | 3,707,100 |
| 2021/07/19 | 88 | 95 | 87 | 92 | +2 | +2.2% | 5,059,700 |
| 2021/07/16 | 90 | 92 | 87 | 90 | -2 | -2.2% | 5,797,100 |
| 2021/07/15 | 96 | 97 | 90 | 92 | -4 | -4.2% | 9,292,500 |
| 2021/07/14 | 101 | 102 | 92 | 96 | -6 | -5.9% | 12,144,400 |
| 2021/07/13 | 103 | 103 | 100 | 102 | ±0 | ±0% | 6,125,600 |
| 2021/07/12 | 104 | 105 | 101 | 102 | ±0 | ±0% | 3,525,800 |
| 2021/07/09 | 96 | 103 | 95 | 102 | +2 | +2% | 6,370,600 |
| 2021/07/08 | 105 | 105 | 100 | 100 | -3 | -2.9% | 5,560,800 |
| 2021/07/07 | 103 | 105 | 101 | 103 | +1 | +1% | 6,431,700 |
| 2021/07/06 | 102 | 111 | 101 | 102 | ±0 | ±0% | 28,466,300 |
| 2021/07/05 | 101 | 104 | 99 | 102 | ±0 | ±0% | 5,185,100 |
| 2021/07/02 | 94 | 105 | 93 | 102 | +7 | +7.4% | 13,620,100 |
| 2021/07/01 | 95 | 96 | 92 | 95 | -1 | -1% | 7,472,900 |
| 2021/06/30 | 91 | 107 | 91 | 96 | +5 | +5.5% | 20,599,500 |
| 2021/06/29 | 96 | 97 | 90 | 91 | -8 | -8.1% | 13,831,400 |
| 2021/06/28 | 104 | 105 | 98 | 99 | -4 | -3.9% | 10,639,100 |
| 2021/06/25 | 102 | 103 | 96 | 103 | -3 | -2.8% | 20,986,200 |
| 2021/06/24 | 118 | 119 | 105 | 106 | -4 | -3.6% | 26,786,000 |
| 2021/06/23 | 115 | 118 | 104 | 110 | -5 | -4.3% | 24,808,100 |
| 2021/06/22 | 105 | 127 | 104 | 115 | +13 | +12.7% | 87,184,500 |
| 2021/06/21 | 99 | 108 | 98 | 102 | +2 | +2% | 29,891,500 |
| 2021/06/18 | 110 | 115 | 98 | 100 | -15 | -13% | 117,307,300 |
| 2021/06/17 | 87 | 115 | 84 | 115 | +30 | +35.3% | 182,485,100 |
| 2021/06/16 | 93 | 98 | 81 | 85 | -3 | -3.4% | 100,520,200 |
| 2021/06/15 | 68 | 88 | 68 | 88 | +30 | +51.7% | 88,087,100 |
| 2021/06/14 | 57 | 59 | 57 | 58 | ±0 | ±0% | 293,200 |
| 2021/06/11 | 59 | 59 | 57 | 58 | ±0 | ±0% | 547,900 |
| 2021/06/10 | 60 | 60 | 57 | 58 | -2 | -3.3% | 1,082,300 |
| 2021/06/09 | 58 | 60 | 58 | 60 | +3 | +5.3% | 1,835,700 |
| 2021/06/08 | 55 | 58 | 55 | 57 | +2 | +3.6% | 1,477,100 |
801～
850
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
