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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 56 | 56 | 55 | 55 | -1 | -1.8% | 190,900 |
| 2021/06/04 | 55 | 56 | 54 | 56 | +2 | +3.7% | 642,100 |
| 2021/06/03 | 55 | 56 | 54 | 54 | ±0 | ±0% | 754,600 |
| 2021/06/02 | 54 | 55 | 53 | 54 | ±0 | ±0% | 500,100 |
| 2021/06/01 | 54 | 55 | 54 | 54 | ±0 | ±0% | 352,200 |
| 2021/05/31 | 54 | 55 | 54 | 54 | -1 | -1.8% | 303,700 |
| 2021/05/28 | 53 | 55 | 53 | 55 | +2 | +3.8% | 447,900 |
| 2021/05/27 | 54 | 55 | 53 | 53 | -1 | -1.9% | 1,175,400 |
| 2021/05/26 | 56 | 56 | 54 | 54 | -1 | -1.8% | 618,700 |
| 2021/05/25 | 55 | 56 | 55 | 55 | ±0 | ±0% | 373,800 |
| 2021/05/24 | 56 | 56 | 55 | 55 | ±0 | ±0% | 382,700 |
| 2021/05/21 | 56 | 57 | 55 | 55 | -2 | -3.5% | 1,161,100 |
| 2021/05/20 | 55 | 57 | 55 | 57 | +2 | +3.6% | 1,057,900 |
| 2021/05/19 | 54 | 57 | 54 | 55 | ±0 | ±0% | 1,042,300 |
| 2021/05/18 | 53 | 55 | 53 | 55 | +2 | +3.8% | 514,500 |
| 2021/05/17 | 53 | 54 | 53 | 53 | -1 | -1.9% | 836,100 |
| 2021/05/14 | 54 | 55 | 53 | 54 | +2 | +3.8% | 954,400 |
| 2021/05/13 | 54 | 54 | 51 | 52 | -3 | -5.5% | 2,638,600 |
| 2021/05/12 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,057,000 |
| 2021/05/11 | 57 | 57 | 55 | 56 | -2 | -3.4% | 2,327,700 |
| 2021/05/10 | 56 | 58 | 56 | 58 | ±0 | ±0% | 1,474,200 |
| 2021/05/07 | 58 | 58 | 56 | 58 | ±0 | ±0% | 780,400 |
| 2021/05/06 | 58 | 58 | 57 | 58 | ±0 | ±0% | 303,000 |
| 2021/04/30 | 58 | 59 | 57 | 58 | ±0 | ±0% | 578,100 |
| 2021/04/28 | 58 | 58 | 57 | 58 | ±0 | ±0% | 620,800 |
| 2021/04/27 | 58 | 58 | 57 | 58 | +1 | +1.8% | 303,600 |
| 2021/04/26 | 58 | 59 | 57 | 57 | -1 | -1.7% | 1,664,100 |
| 2021/04/23 | 58 | 58 | 57 | 58 | +1 | +1.8% | 535,900 |
| 2021/04/22 | 57 | 58 | 57 | 57 | ±0 | ±0% | 416,200 |
| 2021/04/21 | 59 | 60 | 56 | 57 | -2 | -3.4% | 2,576,600 |
| 2021/04/20 | 60 | 61 | 58 | 59 | -2 | -3.3% | 2,449,700 |
| 2021/04/19 | 60 | 61 | 60 | 61 | +1 | +1.7% | 347,500 |
| 2021/04/16 | 61 | 61 | 60 | 60 | ±0 | ±0% | 288,800 |
| 2021/04/15 | 62 | 62 | 60 | 60 | -1 | -1.6% | 1,107,400 |
| 2021/04/14 | 60 | 62 | 60 | 61 | ±0 | ±0% | 685,300 |
| 2021/04/13 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,856,400 |
| 2021/04/12 | 61 | 62 | 60 | 61 | -1 | -1.6% | 820,800 |
| 2021/04/09 | 61 | 62 | 60 | 62 | +2 | +3.3% | 1,411,300 |
| 2021/04/08 | 62 | 62 | 60 | 60 | -2 | -3.2% | 2,214,600 |
| 2021/04/07 | 61 | 62 | 60 | 62 | +1 | +1.6% | 607,300 |
| 2021/04/06 | 61 | 62 | 60 | 61 | -1 | -1.6% | 1,091,700 |
| 2021/04/05 | 62 | 63 | 61 | 62 | ±0 | ±0% | 682,900 |
| 2021/04/02 | 65 | 65 | 62 | 62 | -1 | -1.6% | 2,978,000 |
| 2021/04/01 | 64 | 64 | 62 | 63 | -1 | -1.6% | 2,195,500 |
| 2021/03/31 | 61 | 64 | 61 | 64 | +3 | +4.9% | 1,903,500 |
| 2021/03/30 | 61 | 62 | 61 | 61 | +1 | +1.7% | 1,218,800 |
| 2021/03/29 | 62 | 62 | 60 | 60 | -1 | -1.6% | 1,417,400 |
| 2021/03/26 | 62 | 62 | 60 | 61 | ±0 | ±0% | 1,165,100 |
| 2021/03/25 | 60 | 62 | 60 | 61 | +1 | +1.7% | 2,024,900 |
| 2021/03/24 | 62 | 62 | 60 | 60 | -3 | -4.8% | 2,207,200 |
851～
900
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
