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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/01/30 | 44 | 45 | 44 | 45 | +1 | +2.3% | 448,700 |
| 2024/01/29 | 44 | 45 | 44 | 44 | ±0 | ±0% | 262,000 |
| 2024/01/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 385,300 |
| 2024/01/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,816,500 |
| 2024/01/24 | 44 | 45 | 44 | 44 | ±0 | ±0% | 453,400 |
| 2024/01/23 | 44 | 45 | 44 | 44 | ±0 | ±0% | 610,100 |
| 2024/01/22 | 45 | 45 | 44 | 44 | ±0 | ±0% | 369,700 |
| 2024/01/19 | 44 | 45 | 44 | 44 | ±0 | ±0% | 579,000 |
| 2024/01/18 | 44 | 45 | 44 | 44 | ±0 | ±0% | 482,600 |
| 2024/01/17 | 45 | 45 | 44 | 44 | ±0 | ±0% | 416,700 |
251～
300
件表示中 / 3675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 | 3,000円 | +21.1% | - | 0.00% | - | 1.53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 |
| 京都ホテル | 63,900円 | +1.8% | -25.7% | 0.47% | 12.64倍 | 3.65倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| コンヴァノ | 183,400円 | +31.3% | - | 0.00% | - | 5.18倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ジャパニアス | 183,300円 | +7.5% | +10.6% | 5.40% | 9.07倍 | 2.43倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ＺＥＴＡ | 28,400円 | +208.4% | - | 1.48% | 16.41倍 | 7.05倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
市場注目の銘柄
チャート関連のコラム
