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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 34 | 36 | 34 | 35 | ±0 | ±0% | 717,500 |
| 2025/02/05 | 35 | 35 | 34 | 35 | ±0 | ±0% | 1,109,600 |
| 2025/02/04 | 35 | 36 | 35 | 35 | -1 | -2.8% | 334,700 |
| 2025/02/03 | 36 | 36 | 35 | 36 | -1 | -2.7% | 615,200 |
| 2025/01/31 | 36 | 37 | 36 | 37 | +1 | +2.8% | 267,200 |
| 2025/01/30 | 37 | 37 | 36 | 36 | -1 | -2.7% | 336,100 |
| 2025/01/29 | 37 | 37 | 36 | 37 | ±0 | ±0% | 255,600 |
| 2025/01/28 | 36 | 37 | 36 | 37 | +1 | +2.8% | 542,900 |
| 2025/01/27 | 35 | 36 | 35 | 36 | ±0 | ±0% | 473,500 |
| 2025/01/24 | 34 | 36 | 34 | 36 | +2 | +5.9% | 1,320,500 |
| 2025/01/23 | 34 | 35 | 34 | 34 | ±0 | ±0% | 765,200 |
| 2025/01/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 388,700 |
| 2025/01/21 | 35 | 35 | 34 | 35 | ±0 | ±0% | 208,400 |
| 2025/01/20 | 35 | 35 | 34 | 35 | ±0 | ±0% | 344,600 |
| 2025/01/17 | 35 | 36 | 34 | 35 | ±0 | ±0% | 781,400 |
| 2025/01/16 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,005,600 |
| 2025/01/15 | 35 | 36 | 35 | 35 | ±0 | ±0% | 694,100 |
| 2025/01/14 | 36 | 36 | 35 | 35 | -1 | -2.8% | 1,612,500 |
| 2025/01/10 | 36 | 36 | 35 | 36 | +1 | +2.9% | 474,700 |
| 2025/01/09 | 37 | 37 | 35 | 35 | -1 | -2.8% | 2,343,200 |
| 2025/01/08 | 36 | 37 | 36 | 36 | -1 | -2.7% | 258,100 |
| 2025/01/07 | 37 | 37 | 36 | 37 | ±0 | ±0% | 257,600 |
| 2025/01/06 | 37 | 38 | 36 | 37 | +1 | +2.8% | 1,150,500 |
| 2024/12/30 | 38 | 38 | 36 | 36 | -2 | -5.3% | 1,615,200 |
| 2024/12/27 | 36 | 38 | 35 | 38 | +3 | +8.6% | 1,951,600 |
| 2024/12/26 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,517,200 |
| 2024/12/25 | 35 | 36 | 34 | 35 | +1 | +2.9% | 2,417,400 |
| 2024/12/24 | 36 | 36 | 34 | 34 | -2 | -5.6% | 2,549,500 |
| 2024/12/23 | 37 | 37 | 36 | 36 | -1 | -2.7% | 1,284,900 |
| 2024/12/20 | 37 | 38 | 37 | 37 | ±0 | ±0% | 853,300 |
| 2024/12/19 | 37 | 38 | 35 | 37 | ±0 | ±0% | 3,448,100 |
| 2024/12/18 | 38 | 38 | 37 | 37 | -1 | -2.6% | 1,341,500 |
| 2024/12/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 345,900 |
| 2024/12/16 | 38 | 39 | 38 | 38 | ±0 | ±0% | 243,500 |
| 2024/12/13 | 40 | 40 | 38 | 38 | -1 | -2.6% | 1,283,100 |
| 2024/12/12 | 38 | 40 | 38 | 39 | +1 | +2.6% | 1,531,200 |
| 2024/12/11 | 39 | 39 | 37 | 38 | -1 | -2.6% | 2,118,700 |
| 2024/12/10 | 39 | 39 | 37 | 39 | ±0 | ±0% | 2,738,900 |
| 2024/12/09 | 39 | 39 | 38 | 39 | +1 | +2.6% | 514,600 |
| 2024/12/06 | 39 | 40 | 38 | 38 | -1 | -2.6% | 496,200 |
| 2024/12/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,263,000 |
| 2024/12/04 | 40 | 40 | 38 | 39 | -1 | -2.5% | 1,991,900 |
| 2024/12/03 | 40 | 40 | 39 | 40 | +1 | +2.6% | 272,800 |
| 2024/12/02 | 41 | 41 | 39 | 39 | -1 | -2.5% | 1,131,900 |
| 2024/11/29 | 41 | 41 | 39 | 40 | -1 | -2.4% | 1,620,400 |
| 2024/11/28 | 41 | 41 | 40 | 41 | +1 | +2.5% | 209,600 |
| 2024/11/27 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,297,000 |
| 2024/11/26 | 41 | 42 | 40 | 41 | -1 | -2.4% | 2,138,500 |
| 2024/11/25 | 40 | 42 | 40 | 42 | +2 | +5% | 1,765,600 |
| 2024/11/22 | 40 | 41 | 40 | 40 | ±0 | ±0% | 981,100 |
101～
150
件表示中 / 3735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 | 3,900円 | +21.1% | - | 0.00% | - | 2.33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 |
| ラックランド | 100,600円 | - | - | - | - | 1.11倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| エータイ | 247,000円 | +20.2% | +39.3% | 1.54% | 23.87倍 | 3.84倍 |
|
- |
| コンフィデンス | 153,100円 | +13.2% | +9.0% | 4.90% | 10.50倍 | 1.64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 |
| ＬＴＳ | 216,800円 | +10.2% | +26.3% | 1.61% | 11.16倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
