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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 246,800 |
| 2024/06/27 | 44 | 45 | 44 | 44 | ±0 | ±0% | 445,600 |
| 2024/06/26 | 45 | 45 | 43 | 44 | ±0 | ±0% | 835,000 |
| 2024/06/25 | 44 | 45 | 44 | 44 | -1 | -2.2% | 186,900 |
| 2024/06/24 | 44 | 45 | 43 | 45 | +1 | +2.3% | 563,200 |
| 2024/06/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,235,200 |
| 2024/06/20 | 45 | 45 | 44 | 44 | ±0 | ±0% | 340,000 |
| 2024/06/19 | 45 | 45 | 44 | 44 | ±0 | ±0% | 235,000 |
| 2024/06/18 | 45 | 45 | 44 | 44 | ±0 | ±0% | 148,000 |
| 2024/06/17 | 44 | 45 | 44 | 44 | -1 | -2.2% | 150,200 |
| 2024/06/14 | 44 | 45 | 44 | 45 | ±0 | ±0% | 493,600 |
| 2024/06/13 | 45 | 46 | 45 | 45 | ±0 | ±0% | 272,400 |
| 2024/06/12 | 45 | 46 | 44 | 45 | ±0 | ±0% | 384,300 |
| 2024/06/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 594,100 |
| 2024/06/10 | 45 | 46 | 44 | 45 | +1 | +2.3% | 860,100 |
| 2024/06/07 | 45 | 45 | 44 | 44 | ±0 | ±0% | 98,200 |
| 2024/06/06 | 45 | 46 | 44 | 44 | -1 | -2.2% | 775,700 |
| 2024/06/05 | 45 | 46 | 45 | 45 | -1 | -2.2% | 285,800 |
| 2024/06/04 | 45 | 46 | 44 | 46 | +2 | +4.5% | 693,900 |
| 2024/06/03 | 44 | 45 | 44 | 44 | -1 | -2.2% | 79,500 |
| 2024/05/31 | 44 | 45 | 43 | 45 | +1 | +2.3% | 684,900 |
| 2024/05/30 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,403,900 |
| 2024/05/29 | 45 | 45 | 44 | 44 | -1 | -2.2% | 282,900 |
| 2024/05/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 347,200 |
| 2024/05/27 | 45 | 45 | 44 | 45 | ±0 | ±0% | 365,900 |
| 2024/05/24 | 45 | 45 | 44 | 45 | +1 | +2.3% | 345,000 |
| 2024/05/23 | 47 | 47 | 44 | 44 | -2 | -4.3% | 1,866,700 |
| 2024/05/22 | 47 | 48 | 46 | 46 | ±0 | ±0% | 709,400 |
| 2024/05/21 | 47 | 47 | 46 | 46 | -1 | -2.1% | 172,500 |
| 2024/05/20 | 46 | 48 | 45 | 47 | +1 | +2.2% | 1,592,400 |
| 2024/05/17 | 45 | 46 | 44 | 46 | +1 | +2.2% | 692,200 |
| 2024/05/16 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,110,800 |
| 2024/05/15 | 46 | 46 | 45 | 45 | ±0 | ±0% | 276,100 |
| 2024/05/14 | 44 | 46 | 44 | 45 | ±0 | ±0% | 572,900 |
| 2024/05/13 | 45 | 45 | 44 | 45 | ±0 | ±0% | 711,000 |
| 2024/05/10 | 46 | 46 | 45 | 45 | ±0 | ±0% | 270,700 |
| 2024/05/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 218,600 |
| 2024/05/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 681,700 |
| 2024/05/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 357,900 |
| 2024/05/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 621,300 |
| 2024/05/01 | 45 | 46 | 45 | 46 | +1 | +2.2% | 182,600 |
| 2024/04/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 370,400 |
| 2024/04/26 | 45 | 46 | 45 | 45 | ±0 | ±0% | 471,400 |
| 2024/04/25 | 46 | 47 | 45 | 45 | -1 | -2.2% | 856,900 |
| 2024/04/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 394,600 |
| 2024/04/23 | 45 | 46 | 45 | 46 | ±0 | ±0% | 186,100 |
| 2024/04/22 | 45 | 46 | 44 | 46 | +1 | +2.2% | 676,100 |
| 2024/04/19 | 47 | 47 | 44 | 45 | -2 | -4.3% | 2,902,900 |
| 2024/04/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 755,900 |
| 2024/04/17 | 47 | 47 | 45 | 46 | -1 | -2.1% | 1,653,500 |
251～
300
件表示中 / 3737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 |
| コンフィデンス | 156,100円 | +13.2% | +9.0% | 4.80% | 10.70倍 | 1.67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 |
| エスユーエス | 115,500円 | +12.0% | +25.6% | 3.03% | 14.15倍 | 2.63倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| キャリアＤＣ | 187,200円 | +7.1% | +21.7% | 5.07% | 8.35倍 | 2.48倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| マーチャント | 34,100円 | +3.5% | +152.5% | 0.59% | 49.06倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
