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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 43 | 43 | 41 | 42 | ±0 | ±0% | 532,800 |
| 2024/11/01 | 42 | 43 | 41 | 42 | ±0 | ±0% | 602,200 |
| 2024/10/31 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,202,100 |
| 2024/10/30 | 43 | 43 | 41 | 42 | -1 | -2.3% | 748,500 |
| 2024/10/29 | 40 | 43 | 40 | 43 | +2 | +4.9% | 1,884,800 |
| 2024/10/28 | 39 | 42 | 39 | 41 | +2 | +5.1% | 2,310,800 |
| 2024/10/25 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,555,800 |
| 2024/10/24 | 40 | 40 | 38 | 39 | -1 | -2.5% | 2,980,500 |
| 2024/10/23 | 41 | 42 | 40 | 40 | -2 | -4.8% | 1,709,200 |
| 2024/10/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 836,200 |
| 2024/10/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 596,800 |
| 2024/10/18 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,290,300 |
| 2024/10/17 | 42 | 43 | 41 | 42 | +1 | +2.4% | 849,900 |
| 2024/10/16 | 42 | 42 | 41 | 41 | -1 | -2.4% | 202,200 |
| 2024/10/15 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,266,500 |
| 2024/10/11 | 42 | 43 | 41 | 41 | -1 | -2.4% | 2,903,600 |
| 2024/10/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 332,800 |
| 2024/10/09 | 43 | 43 | 42 | 42 | -1 | -2.3% | 1,215,900 |
| 2024/10/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 2,340,400 |
| 2024/10/07 | 45 | 45 | 43 | 43 | -1 | -2.3% | 2,492,200 |
| 2024/10/04 | 44 | 45 | 44 | 44 | ±0 | ±0% | 641,600 |
| 2024/10/03 | 45 | 46 | 44 | 44 | ±0 | ±0% | 885,200 |
| 2024/10/02 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,832,300 |
| 2024/10/01 | 46 | 46 | 45 | 46 | ±0 | ±0% | 690,700 |
| 2024/09/30 | 45 | 46 | 44 | 46 | ±0 | ±0% | 2,311,800 |
| 2024/09/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 287,300 |
| 2024/09/26 | 46 | 47 | 45 | 46 | ±0 | ±0% | 756,900 |
| 2024/09/25 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,542,300 |
| 2024/09/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 1,905,300 |
| 2024/09/20 | 46 | 47 | 45 | 45 | ±0 | ±0% | 1,003,600 |
| 2024/09/19 | 46 | 47 | 45 | 45 | -1 | -2.2% | 2,898,400 |
| 2024/09/18 | 46 | 47 | 45 | 46 | +1 | +2.2% | 2,473,700 |
| 2024/09/17 | 47 | 48 | 44 | 45 | -2 | -4.3% | 6,744,200 |
| 2024/09/13 | 49 | 49 | 46 | 47 | -3 | -6% | 10,136,000 |
| 2024/09/12 | 53 | 57 | 48 | 50 | +1 | +2% | 40,998,000 |
| 2024/09/11 | 44 | 56 | 43 | 49 | +5 | +11.4% | 45,937,000 |
| 2024/09/10 | 44 | 45 | 44 | 44 | ±0 | ±0% | 107,700 |
| 2024/09/09 | 43 | 45 | 42 | 44 | +1 | +2.3% | 1,105,400 |
| 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 |
101～
150
件表示中 / 3673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 | 3,200円 | +21.1% | - | 0.00% | - | 1.63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 |
| マーチャント | 29,300円 | +3.5% | +152.5% | 0.68% | 42.16倍 | 2.02倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ウエスコＨＤ | 62,400円 | +1.9% | -8.3% | 3.53% | 12.55倍 | 0.54倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| 伊豆ＳＲ | 45,900円 | +18.3% | +20.5% | 3.27% | 11.40倍 | 1.65倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＣＬＨＤ | 72,900円 | +4.5% | +221.4% | 2.19% | 14.19倍 | 1.09倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
市場注目の銘柄
チャート関連のコラム
