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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 71 | 71 | 68 | 68 | -1 | -1.4% | 145,400 |
| 2019/05/17 | 68 | 70 | 68 | 69 | +1 | +1.5% | 163,100 |
| 2019/05/16 | 67 | 70 | 67 | 68 | ±0 | ±0% | 295,700 |
| 2019/05/15 | 67 | 68 | 66 | 68 | +2 | +3% | 254,400 |
| 2019/05/14 | 68 | 69 | 65 | 66 | -4 | -5.7% | 894,200 |
| 2019/05/13 | 72 | 72 | 70 | 70 | -2 | -2.8% | 460,900 |
| 2019/05/10 | 73 | 74 | 72 | 72 | -1 | -1.4% | 343,700 |
| 2019/05/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 276,800 |
| 2019/05/08 | 75 | 75 | 74 | 74 | ±0 | ±0% | 175,400 |
| 2019/05/07 | 74 | 75 | 74 | 74 | +1 | +1.4% | 123,900 |
| 2019/04/26 | 74 | 75 | 73 | 73 | -1 | -1.4% | 365,700 |
| 2019/04/25 | 74 | 76 | 74 | 74 | -1 | -1.3% | 309,900 |
| 2019/04/24 | 75 | 76 | 75 | 75 | -1 | -1.3% | 180,500 |
| 2019/04/23 | 76 | 77 | 75 | 76 | +1 | +1.3% | 199,500 |
| 2019/04/22 | 76 | 76 | 75 | 75 | ±0 | ±0% | 118,300 |
| 2019/04/19 | 77 | 77 | 75 | 75 | ±0 | ±0% | 275,700 |
| 2019/04/18 | 75 | 78 | 75 | 75 | ±0 | ±0% | 445,800 |
| 2019/04/17 | 74 | 79 | 74 | 75 | ±0 | ±0% | 1,328,300 |
| 2019/04/16 | 75 | 75 | 74 | 75 | +1 | +1.4% | 75,200 |
| 2019/04/15 | 74 | 75 | 73 | 74 | ±0 | ±0% | 306,100 |
| 2019/04/12 | 75 | 76 | 74 | 74 | -1 | -1.3% | 206,200 |
| 2019/04/11 | 75 | 76 | 75 | 75 | -1 | -1.3% | 138,900 |
| 2019/04/10 | 75 | 76 | 75 | 76 | +1 | +1.3% | 190,500 |
| 2019/04/09 | 77 | 78 | 75 | 75 | ±0 | ±0% | 630,300 |
| 2019/04/08 | 76 | 76 | 75 | 75 | -1 | -1.3% | 130,800 |
| 2019/04/05 | 75 | 76 | 74 | 76 | +2 | +2.7% | 220,700 |
| 2019/04/04 | 74 | 76 | 74 | 74 | -1 | -1.3% | 317,900 |
| 2019/04/03 | 73 | 75 | 73 | 75 | +2 | +2.7% | 270,000 |
| 2019/04/02 | 75 | 76 | 73 | 73 | -3 | -3.9% | 631,600 |
| 2019/04/01 | 78 | 78 | 75 | 76 | -1 | -1.3% | 1,390,300 |
| 2019/03/29 | 78 | 79 | 76 | 77 | -1 | -1.3% | 619,100 |
| 2019/03/28 | 79 | 88 | 77 | 78 | +2 | +2.6% | 5,289,000 |
| 2019/03/27 | 77 | 78 | 76 | 76 | +1 | +1.3% | 414,300 |
| 2019/03/26 | 75 | 76 | 75 | 75 | ±0 | ±0% | 173,000 |
| 2019/03/25 | 76 | 76 | 75 | 75 | -3 | -3.8% | 298,200 |
| 2019/03/22 | 80 | 80 | 78 | 78 | -1 | -1.3% | 378,900 |
| 2019/03/20 | 80 | 81 | 79 | 79 | +1 | +1.3% | 475,300 |
| 2019/03/19 | 80 | 80 | 78 | 78 | -2 | -2.5% | 396,400 |
| 2019/03/18 | 78 | 80 | 78 | 80 | +2 | +2.6% | 302,400 |
| 2019/03/15 | 78 | 81 | 78 | 78 | ±0 | ±0% | 545,100 |
| 2019/03/14 | 82 | 82 | 78 | 78 | -4 | -4.9% | 1,208,500 |
| 2019/03/13 | 80 | 82 | 79 | 82 | +2 | +2.5% | 372,700 |
| 2019/03/12 | 76 | 80 | 76 | 80 | +4 | +5.3% | 702,400 |
| 2019/03/11 | 76 | 77 | 74 | 76 | ±0 | ±0% | 718,900 |
| 2019/03/08 | 78 | 78 | 75 | 76 | -3 | -3.8% | 740,300 |
| 2019/03/07 | 81 | 83 | 79 | 79 | -3 | -3.7% | 641,800 |
| 2019/03/06 | 83 | 84 | 81 | 82 | +1 | +1.2% | 655,300 |
| 2019/03/05 | 83 | 84 | 81 | 81 | -2 | -2.4% | 742,300 |
| 2019/03/04 | 80 | 84 | 80 | 83 | +4 | +5.1% | 1,159,100 |
| 2019/03/01 | 79 | 80 | 78 | 79 | ±0 | ±0% | 626,500 |
1351～
1400
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
