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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 45 | 45 | 43 | 44 | ±0 | ±0% | 835,000 |
| 2024/06/25 | 44 | 45 | 44 | 44 | -1 | -2.2% | 186,900 |
| 2024/06/24 | 44 | 45 | 43 | 45 | +1 | +2.3% | 563,200 |
| 2024/06/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,235,200 |
| 2024/06/20 | 45 | 45 | 44 | 44 | ±0 | ±0% | 340,000 |
| 2024/06/19 | 45 | 45 | 44 | 44 | ±0 | ±0% | 235,000 |
| 2024/06/18 | 45 | 45 | 44 | 44 | ±0 | ±0% | 148,000 |
| 2024/06/17 | 44 | 45 | 44 | 44 | -1 | -2.2% | 150,200 |
| 2024/06/14 | 44 | 45 | 44 | 45 | ±0 | ±0% | 493,600 |
| 2024/06/13 | 45 | 46 | 45 | 45 | ±0 | ±0% | 272,400 |
| 2024/06/12 | 45 | 46 | 44 | 45 | ±0 | ±0% | 384,300 |
| 2024/06/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 594,100 |
| 2024/06/10 | 45 | 46 | 44 | 45 | +1 | +2.3% | 860,100 |
| 2024/06/07 | 45 | 45 | 44 | 44 | ±0 | ±0% | 98,200 |
| 2024/06/06 | 45 | 46 | 44 | 44 | -1 | -2.2% | 775,700 |
| 2024/06/05 | 45 | 46 | 45 | 45 | -1 | -2.2% | 285,800 |
| 2024/06/04 | 45 | 46 | 44 | 46 | +2 | +4.5% | 693,900 |
| 2024/06/03 | 44 | 45 | 44 | 44 | -1 | -2.2% | 79,500 |
| 2024/05/31 | 44 | 45 | 43 | 45 | +1 | +2.3% | 684,900 |
| 2024/05/30 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,403,900 |
| 2024/05/29 | 45 | 45 | 44 | 44 | -1 | -2.2% | 282,900 |
| 2024/05/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 347,200 |
| 2024/05/27 | 45 | 45 | 44 | 45 | ±0 | ±0% | 365,900 |
| 2024/05/24 | 45 | 45 | 44 | 45 | +1 | +2.3% | 345,000 |
| 2024/05/23 | 47 | 47 | 44 | 44 | -2 | -4.3% | 1,866,700 |
| 2024/05/22 | 47 | 48 | 46 | 46 | ±0 | ±0% | 709,400 |
| 2024/05/21 | 47 | 47 | 46 | 46 | -1 | -2.1% | 172,500 |
| 2024/05/20 | 46 | 48 | 45 | 47 | +1 | +2.2% | 1,592,400 |
| 2024/05/17 | 45 | 46 | 44 | 46 | +1 | +2.2% | 692,200 |
| 2024/05/16 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,110,800 |
| 2024/05/15 | 46 | 46 | 45 | 45 | ±0 | ±0% | 276,100 |
| 2024/05/14 | 44 | 46 | 44 | 45 | ±0 | ±0% | 572,900 |
| 2024/05/13 | 45 | 45 | 44 | 45 | ±0 | ±0% | 711,000 |
| 2024/05/10 | 46 | 46 | 45 | 45 | ±0 | ±0% | 270,700 |
| 2024/05/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 218,600 |
| 2024/05/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 681,700 |
| 2024/05/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 357,900 |
| 2024/05/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 621,300 |
| 2024/05/01 | 45 | 46 | 45 | 46 | +1 | +2.2% | 182,600 |
| 2024/04/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 370,400 |
| 2024/04/26 | 45 | 46 | 45 | 45 | ±0 | ±0% | 471,400 |
| 2024/04/25 | 46 | 47 | 45 | 45 | -1 | -2.2% | 856,900 |
| 2024/04/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 394,600 |
| 2024/04/23 | 45 | 46 | 45 | 46 | ±0 | ±0% | 186,100 |
| 2024/04/22 | 45 | 46 | 44 | 46 | +1 | +2.2% | 676,100 |
| 2024/04/19 | 47 | 47 | 44 | 45 | -2 | -4.3% | 2,902,900 |
| 2024/04/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 755,900 |
| 2024/04/17 | 47 | 47 | 45 | 46 | -1 | -2.1% | 1,653,500 |
| 2024/04/16 | 47 | 48 | 47 | 47 | -1 | -2.1% | 287,300 |
| 2024/04/15 | 48 | 48 | 47 | 48 | ±0 | ±0% | 874,600 |
101～
150
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 | 231,000円 | +34.8% | +52.7% | 1.30% | 10.73倍 | 2.75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
