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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 48 | 49 | 48 | 48 | ±0 | ±0% | 777,900 |
| 2024/04/11 | 49 | 49 | 48 | 48 | -1 | -2% | 617,800 |
| 2024/04/10 | 49 | 51 | 49 | 49 | -1 | -2% | 453,600 |
| 2024/04/09 | 48 | 51 | 48 | 50 | +3 | +6.4% | 2,379,400 |
| 2024/04/08 | 48 | 48 | 47 | 47 | ±0 | ±0% | 431,600 |
| 2024/04/05 | 47 | 48 | 46 | 47 | ±0 | ±0% | 907,900 |
| 2024/04/04 | 47 | 48 | 47 | 47 | -1 | -2.1% | 409,300 |
| 2024/04/03 | 49 | 49 | 46 | 48 | -1 | -2% | 3,348,300 |
| 2024/04/02 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,009,300 |
| 2024/04/01 | 50 | 50 | 49 | 49 | -3 | -5.8% | 990,100 |
| 2024/03/29 | 51 | 52 | 50 | 52 | +1 | +2% | 1,193,300 |
| 2024/03/28 | 50 | 52 | 50 | 51 | +1 | +2% | 759,200 |
| 2024/03/27 | 50 | 51 | 50 | 50 | +1 | +2% | 447,600 |
| 2024/03/26 | 50 | 51 | 49 | 49 | -2 | -3.9% | 873,300 |
| 2024/03/25 | 52 | 52 | 51 | 51 | -1 | -1.9% | 794,800 |
| 2024/03/22 | 52 | 53 | 51 | 52 | -1 | -1.9% | 548,600 |
| 2024/03/21 | 51 | 53 | 51 | 53 | +2 | +3.9% | 855,400 |
| 2024/03/19 | 50 | 53 | 50 | 51 | +1 | +2% | 1,499,400 |
| 2024/03/18 | 48 | 51 | 48 | 50 | +2 | +4.2% | 2,114,300 |
| 2024/03/15 | 49 | 49 | 47 | 48 | -1 | -2% | 2,128,700 |
| 2024/03/14 | 51 | 51 | 49 | 49 | -2 | -3.9% | 1,411,800 |
| 2024/03/13 | 51 | 52 | 50 | 51 | ±0 | ±0% | 668,600 |
| 2024/03/12 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,300,900 |
| 2024/03/11 | 54 | 55 | 51 | 51 | -4 | -7.3% | 3,141,400 |
| 2024/03/08 | 54 | 56 | 54 | 55 | ±0 | ±0% | 1,919,700 |
| 2024/03/07 | 54 | 56 | 53 | 55 | +2 | +3.8% | 3,883,900 |
| 2024/03/06 | 52 | 54 | 52 | 53 | +1 | +1.9% | 1,742,400 |
| 2024/03/05 | 51 | 53 | 50 | 52 | ±0 | ±0% | 1,642,100 |
| 2024/03/04 | 54 | 55 | 51 | 52 | -2 | -3.7% | 4,146,900 |
| 2024/03/01 | 51 | 54 | 51 | 54 | +3 | +5.9% | 2,497,200 |
| 2024/02/29 | 51 | 51 | 50 | 51 | +1 | +2% | 1,321,400 |
| 2024/02/28 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,819,700 |
| 2024/02/27 | 47 | 52 | 47 | 50 | +3 | +6.4% | 6,266,400 |
| 2024/02/26 | 47 | 48 | 47 | 47 | ±0 | ±0% | 1,120,000 |
| 2024/02/22 | 46 | 47 | 45 | 47 | +1 | +2.2% | 2,073,000 |
| 2024/02/21 | 47 | 48 | 46 | 46 | ±0 | ±0% | 2,798,000 |
| 2024/02/20 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,388,800 |
| 2024/02/19 | 43 | 45 | 43 | 44 | +1 | +2.3% | 1,254,800 |
| 2024/02/16 | 43 | 44 | 43 | 43 | -1 | -2.3% | 724,100 |
| 2024/02/15 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,238,700 |
| 2024/02/14 | 44 | 45 | 44 | 45 | +1 | +2.3% | 797,100 |
| 2024/02/13 | 45 | 46 | 44 | 44 | -1 | -2.2% | 879,500 |
| 2024/02/09 | 46 | 47 | 45 | 45 | ±0 | ±0% | 1,990,800 |
| 2024/02/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,514,600 |
| 2024/02/07 | 47 | 47 | 45 | 45 | -2 | -4.3% | 645,500 |
| 2024/02/06 | 44 | 48 | 44 | 47 | +2 | +4.4% | 3,409,400 |
| 2024/02/05 | 44 | 45 | 44 | 45 | ±0 | ±0% | 501,300 |
| 2024/02/02 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,248,200 |
| 2024/02/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 283,300 |
| 2024/01/31 | 44 | 45 | 44 | 44 | -1 | -2.2% | 471,800 |
151～
200
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 | 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 |
| ＦＣＥ | 97,200円 | +14.9% | +29.6% | 1.44% | 16.85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 |
| 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 | 88,000円 | +9.0% | +14.0% | 3.18% | 10.52倍 | 1.94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
