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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 45 | 46 | 42 | 43 | -2 | -4.4% | 3,284,100 |
| 2024/09/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 373,700 |
| 2024/09/04 | 45 | 47 | 45 | 45 | -2 | -4.3% | 747,200 |
| 2024/09/03 | 45 | 47 | 45 | 47 | +1 | +2.2% | 756,000 |
| 2024/09/02 | 47 | 47 | 45 | 46 | ±0 | ±0% | 1,137,900 |
| 2024/08/30 | 47 | 47 | 46 | 46 | -1 | -2.1% | 433,900 |
| 2024/08/29 | 47 | 48 | 46 | 47 | ±0 | ±0% | 995,200 |
| 2024/08/28 | 47 | 48 | 46 | 47 | ±0 | ±0% | 582,400 |
| 2024/08/27 | 46 | 48 | 46 | 47 | -1 | -2.1% | 1,149,900 |
| 2024/08/26 | 46 | 48 | 46 | 48 | +2 | +4.3% | 1,410,800 |
| 2024/08/23 | 47 | 47 | 46 | 46 | -1 | -2.1% | 247,000 |
| 2024/08/22 | 47 | 48 | 46 | 47 | +1 | +2.2% | 882,700 |
| 2024/08/21 | 46 | 47 | 46 | 46 | ±0 | ±0% | 814,900 |
| 2024/08/20 | 48 | 48 | 46 | 46 | -1 | -2.1% | 1,009,800 |
| 2024/08/19 | 46 | 49 | 45 | 47 | +2 | +4.4% | 3,165,000 |
| 2024/08/16 | 46 | 46 | 44 | 45 | ±0 | ±0% | 999,300 |
| 2024/08/15 | 45 | 46 | 45 | 45 | -1 | -2.2% | 440,700 |
| 2024/08/14 | 45 | 46 | 44 | 46 | +2 | +4.5% | 1,117,500 |
| 2024/08/13 | 45 | 46 | 43 | 44 | -1 | -2.2% | 1,467,400 |
| 2024/08/09 | 46 | 47 | 44 | 45 | +3 | +7.1% | 4,575,700 |
| 2024/08/08 | 42 | 44 | 42 | 42 | ±0 | ±0% | 830,200 |
| 2024/08/07 | 40 | 43 | 40 | 42 | ±0 | ±0% | 1,867,400 |
| 2024/08/06 | 40 | 44 | 40 | 42 | +5 | +13.5% | 3,057,900 |
| 2024/08/05 | 45 | 46 | 37 | 37 | -10 | -21.3% | 5,399,400 |
| 2024/08/02 | 50 | 50 | 46 | 47 | -5 | -9.6% | 3,794,300 |
| 2024/08/01 | 50 | 52 | 49 | 52 | +2 | +4% | 2,851,800 |
| 2024/07/31 | 47 | 50 | 47 | 50 | +3 | +6.4% | 2,845,300 |
| 2024/07/30 | 47 | 48 | 47 | 47 | +1 | +2.2% | 418,400 |
| 2024/07/29 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,385,600 |
| 2024/07/26 | 48 | 48 | 46 | 47 | -1 | -2.1% | 793,600 |
| 2024/07/25 | 45 | 48 | 45 | 48 | +2 | +4.3% | 2,177,600 |
| 2024/07/24 | 47 | 47 | 45 | 46 | -1 | -2.1% | 1,516,300 |
| 2024/07/23 | 46 | 47 | 45 | 47 | +2 | +4.4% | 1,667,100 |
| 2024/07/22 | 47 | 47 | 45 | 45 | -2 | -4.3% | 1,067,400 |
| 2024/07/19 | 46 | 48 | 45 | 47 | +1 | +2.2% | 2,645,100 |
| 2024/07/18 | 45 | 46 | 44 | 46 | +1 | +2.2% | 1,042,500 |
| 2024/07/17 | 44 | 47 | 44 | 45 | ±0 | ±0% | 2,076,000 |
| 2024/07/16 | 44 | 45 | 44 | 45 | +1 | +2.3% | 728,700 |
| 2024/07/12 | 44 | 44 | 43 | 44 | ±0 | ±0% | 466,200 |
| 2024/07/11 | 44 | 44 | 43 | 44 | ±0 | ±0% | 650,000 |
| 2024/07/10 | 45 | 45 | 44 | 44 | -1 | -2.2% | 1,334,200 |
| 2024/07/09 | 45 | 45 | 44 | 45 | +1 | +2.3% | 930,900 |
| 2024/07/08 | 44 | 45 | 44 | 44 | ±0 | ±0% | 525,000 |
| 2024/07/05 | 45 | 45 | 44 | 44 | ±0 | ±0% | 179,100 |
| 2024/07/04 | 44 | 45 | 44 | 44 | ±0 | ±0% | 279,900 |
| 2024/07/03 | 45 | 45 | 44 | 44 | ±0 | ±0% | 247,600 |
| 2024/07/02 | 44 | 45 | 44 | 44 | ±0 | ±0% | 221,200 |
| 2024/07/01 | 45 | 45 | 44 | 44 | -1 | -2.2% | 183,700 |
| 2024/06/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 246,800 |
| 2024/06/27 | 44 | 45 | 44 | 44 | ±0 | ±0% | 445,600 |
51～
100
件表示中 / 3585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 |
| ＬＴＳ | 230,500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 |
| ＦＣＥ | 97,000円 | +14.9% | +29.6% | 1.44% | 16.82倍 | 3.14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 |
| ＣＤＧ | 167,000円 | -2.8% | -4.2% | 0.00% | 29.05倍 | 1.58倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。ＣＬＨＤが筆頭株主に。全国展開。無借金 |
| フルハシＥＰＯ | 86,300円 | +9.0% | +14.0% | 3.24% | 10.32倍 | 1.90倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
