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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 69 | 71 | 68 | 69 | -2 | -2.8% | 901,300 |
| 2018/12/10 | 75 | 76 | 71 | 71 | -4 | -5.3% | 979,200 |
| 2018/12/07 | 76 | 78 | 75 | 75 | -1 | -1.3% | 578,100 |
| 2018/12/06 | 77 | 77 | 75 | 76 | -1 | -1.3% | 848,100 |
| 2018/12/05 | 77 | 78 | 76 | 77 | ±0 | ±0% | 593,200 |
| 2018/12/04 | 78 | 79 | 76 | 77 | ±0 | ±0% | 889,000 |
| 2018/12/03 | 78 | 78 | 77 | 77 | -1 | -1.3% | 676,200 |
| 2018/11/30 | 77 | 78 | 76 | 78 | +1 | +1.3% | 362,700 |
| 2018/11/29 | 78 | 79 | 77 | 77 | -1 | -1.3% | 597,900 |
| 2018/11/28 | 77 | 78 | 76 | 78 | +1 | +1.3% | 385,600 |
| 2018/11/27 | 77 | 79 | 76 | 77 | ±0 | ±0% | 539,500 |
| 2018/11/26 | 78 | 79 | 77 | 77 | -1 | -1.3% | 257,300 |
| 2018/11/22 | 78 | 78 | 76 | 78 | +1 | +1.3% | 241,900 |
| 2018/11/21 | 77 | 78 | 76 | 77 | -1 | -1.3% | 393,800 |
| 2018/11/20 | 78 | 78 | 76 | 78 | ±0 | ±0% | 216,100 |
| 2018/11/19 | 77 | 78 | 75 | 78 | +2 | +2.6% | 647,800 |
| 2018/11/16 | 78 | 79 | 75 | 76 | -2 | -2.6% | 961,800 |
| 2018/11/15 | 79 | 80 | 78 | 78 | -1 | -1.3% | 437,800 |
| 2018/11/14 | 79 | 81 | 79 | 79 | -1 | -1.3% | 497,300 |
| 2018/11/13 | 80 | 81 | 78 | 80 | ±0 | ±0% | 664,700 |
| 2018/11/12 | 82 | 82 | 80 | 80 | ±0 | ±0% | 220,200 |
| 2018/11/09 | 81 | 82 | 80 | 80 | -1 | -1.2% | 509,200 |
| 2018/11/08 | 81 | 82 | 81 | 81 | ±0 | ±0% | 181,800 |
| 2018/11/07 | 81 | 82 | 80 | 81 | ±0 | ±0% | 348,800 |
| 2018/11/06 | 82 | 82 | 80 | 81 | ±0 | ±0% | 480,300 |
| 2018/11/05 | 79 | 82 | 79 | 81 | +1 | +1.3% | 599,200 |
| 2018/11/02 | 79 | 81 | 79 | 80 | +1 | +1.3% | 397,800 |
| 2018/11/01 | 80 | 81 | 79 | 79 | -3 | -3.7% | 767,900 |
| 2018/10/31 | 80 | 83 | 79 | 82 | +2 | +2.5% | 442,200 |
| 2018/10/30 | 79 | 80 | 77 | 80 | +1 | +1.3% | 481,500 |
| 2018/10/29 | 78 | 80 | 78 | 79 | +1 | +1.3% | 558,300 |
| 2018/10/26 | 82 | 83 | 78 | 78 | -3 | -3.7% | 1,047,500 |
| 2018/10/25 | 82 | 83 | 81 | 81 | -4 | -4.7% | 655,400 |
| 2018/10/24 | 84 | 86 | 83 | 85 | +1 | +1.2% | 417,800 |
| 2018/10/23 | 88 | 88 | 83 | 84 | -3 | -3.4% | 818,400 |
| 2018/10/22 | 88 | 89 | 86 | 87 | ±0 | ±0% | 400,800 |
| 2018/10/19 | 89 | 91 | 87 | 87 | -4 | -4.4% | 1,232,000 |
| 2018/10/18 | 83 | 97 | 83 | 91 | +9 | +11% | 5,414,400 |
| 2018/10/17 | 81 | 83 | 80 | 82 | +2 | +2.5% | 702,100 |
| 2018/10/16 | 78 | 81 | 78 | 80 | +1 | +1.3% | 359,800 |
| 2018/10/15 | 81 | 81 | 78 | 79 | -1 | -1.3% | 291,500 |
| 2018/10/12 | 78 | 80 | 76 | 80 | +3 | +3.9% | 613,000 |
| 2018/10/11 | 77 | 79 | 75 | 77 | -4 | -4.9% | 1,580,800 |
| 2018/10/10 | 83 | 83 | 80 | 81 | -2 | -2.4% | 1,398,100 |
| 2018/10/09 | 85 | 85 | 81 | 83 | -2 | -2.4% | 686,900 |
| 2018/10/05 | 84 | 85 | 82 | 85 | +1 | +1.2% | 1,131,900 |
| 2018/10/04 | 90 | 90 | 84 | 84 | -5 | -5.6% | 1,262,100 |
| 2018/10/03 | 91 | 91 | 88 | 89 | -1 | -1.1% | 1,403,200 |
| 2018/10/02 | 94 | 101 | 90 | 90 | +3 | +3.4% | 9,943,300 |
| 2018/10/01 | 87 | 88 | 86 | 87 | +1 | +1.2% | 702,000 |
1451～
1500
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
