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 |
---|---|---|---|---|---|---|---|
2012/01/17 | 9,940 | 10,150 | 9,940 | 10,000 | +20 | +0.2% | 1,773 |
2012/01/16 | 10,000 | 10,050 | 9,910 | 9,980 | -130 | -1.3% | 1,742 |
2012/01/13 | 10,140 | 10,200 | 10,080 | 10,110 | -190 | -1.8% | 1,648 |
2012/01/12 | 10,000 | 10,500 | 10,000 | 10,300 | +330 | +3.3% | 3,391 |
2012/01/11 | 10,000 | 10,070 | 9,950 | 9,970 | -30 | -0.3% | 1,460 |
2012/01/10 | 10,150 | 10,160 | 9,900 | 10,000 | -150 | -1.5% | 2,555 |
2012/01/06 | 10,110 | 10,250 | 10,050 | 10,150 | +40 | +0.4% | 1,646 |
2012/01/05 | 10,250 | 10,330 | 10,060 | 10,110 | -180 | -1.7% | 1,450 |
2012/01/04 | 10,240 | 10,380 | 10,140 | 10,290 | -10 | -0.1% | 902 |
2011/12/30 | 10,180 | 10,450 | 10,090 | 10,300 | +190 | +1.9% | 1,662 |
2011/12/29 | 10,010 | 10,260 | 9,990 | 10,110 | +80 | +0.8% | 1,482 |
2011/12/28 | 10,050 | 10,130 | 9,980 | 10,030 | ±0 | ±0% | 1,512 |
2011/12/27 | 9,990 | 10,250 | 9,950 | 10,030 | +10 | +0.1% | 3,124 |
2011/12/26 | 10,300 | 10,400 | 10,010 | 10,020 | -230 | -2.2% | 2,279 |
2011/12/22 | 10,300 | 10,390 | 10,240 | 10,250 | -130 | -1.3% | 1,841 |
2011/12/21 | 10,490 | 10,570 | 10,230 | 10,380 | ±0 | ±0% | 2,076 |
2011/12/20 | 10,360 | 10,460 | 10,300 | 10,380 | -40 | -0.4% | 1,129 |
2011/12/19 | 10,700 | 10,800 | 10,300 | 10,420 | -380 | -3.5% | 1,890 |
2011/12/16 | 10,620 | 10,850 | 10,570 | 10,800 | +270 | +2.6% | 1,928 |
2011/12/15 | 10,610 | 10,710 | 10,520 | 10,530 | -120 | -1.1% | 1,826 |
2011/12/14 | 10,700 | 10,850 | 10,590 | 10,650 | -60 | -0.6% | 1,817 |
2011/12/13 | 10,780 | 10,790 | 10,700 | 10,710 | -170 | -1.6% | 1,255 |
2011/12/12 | 10,920 | 10,990 | 10,740 | 10,880 | +160 | +1.5% | 1,296 |
2011/12/09 | 10,700 | 10,800 | 10,640 | 10,720 | -140 | -1.3% | 1,454 |
2011/12/08 | 11,030 | 11,100 | 10,700 | 10,860 | -140 | -1.3% | 2,194 |
2011/12/07 | 10,850 | 11,300 | 10,850 | 11,000 | +150 | +1.4% | 1,663 |
2011/12/06 | 11,350 | 11,400 | 10,850 | 10,850 | -490 | -4.3% | 2,283 |
2011/12/05 | 11,440 | 11,700 | 11,260 | 11,340 | +40 | +0.4% | 2,195 |
2011/12/02 | 10,900 | 11,340 | 10,770 | 11,300 | +400 | +3.7% | 2,135 |
2011/12/01 | 11,000 | 11,000 | 10,740 | 10,900 | +200 | +1.9% | 1,188 |
2011/11/30 | 10,680 | 10,790 | 10,620 | 10,700 | +50 | +0.5% | 1,017 |
2011/11/29 | 10,650 | 10,820 | 10,600 | 10,650 | +100 | +0.9% | 1,855 |
2011/11/28 | 10,470 | 10,690 | 10,410 | 10,550 | -30 | -0.3% | 1,844 |
2011/11/25 | 10,340 | 10,600 | 10,330 | 10,580 | +130 | +1.2% | 1,217 |
2011/11/24 | 10,610 | 10,680 | 10,330 | 10,450 | -250 | -2.3% | 3,143 |
2011/11/22 | 10,700 | 11,020 | 10,540 | 10,700 | -280 | -2.6% | 2,010 |
2011/11/21 | 10,520 | 11,280 | 10,510 | 10,980 | +230 | +2.1% | 4,783 |
2011/11/18 | 10,610 | 10,820 | 10,500 | 10,750 | +50 | +0.5% | 2,295 |
2011/11/17 | 10,700 | 10,910 | 10,650 | 10,700 | -280 | -2.6% | 1,950 |
2011/11/16 | 10,900 | 11,580 | 10,800 | 10,980 | +280 | +2.6% | 4,102 |
2011/11/15 | 10,860 | 10,950 | 10,600 | 10,700 | -380 | -3.4% | 3,297 |
2011/11/14 | 10,860 | 11,230 | 10,760 | 11,080 | +250 | +2.3% | 1,576 |
2011/11/11 | 10,650 | 10,910 | 10,600 | 10,830 | -20 | -0.2% | 2,700 |
2011/11/10 | 11,030 | 11,290 | 10,680 | 10,850 | -480 | -4.2% | 4,440 |
2011/11/09 | 10,900 | 11,880 | 10,810 | 11,330 | -770 | -6.4% | 4,963 |
2011/11/08 | 12,830 | 12,830 | 12,010 | 12,100 | -550 | -4.3% | 2,264 |
2011/11/07 | 12,950 | 12,990 | 12,520 | 12,650 | -400 | -3.1% | 1,866 |
2011/11/04 | 12,980 | 13,250 | 12,810 | 13,050 | +240 | +1.9% | 2,482 |
2011/11/02 | 12,700 | 12,950 | 12,310 | 12,810 | -190 | -1.5% | 2,846 |
2011/11/01 | 13,660 | 13,660 | 12,750 | 13,000 | -500 | -3.7% | 3,083 |
3301~
3350
件表示中 / 3739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 | 4,100円 | +21.1% | - | 0.00% | - | 2.45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 |
オリジナル設 | 147,900円 | +1.1% | -0.8% | 2.37% | 22.89倍 | 1.24倍 |
|
上下水道、水質保全等の建設コンサル。官民連携PPPを開拓。地理情報システム開発子会社化 |
ライドオンEX | 99,600円 | +0.2% | +11.5% | 1.51% | 22.70倍 | 1.21倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をFC・直営で全国展開。海外も。下期偏重 |
早稲田学 | 104,900円 | +14.5% | - | 4.90% | 9.58倍 | 1.50倍 |
|
小中学生向けの集団指導塾「W早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
LTS | 226,700円 | +10.2% | +26.3% | 1.54% | 11.67倍 | 2.36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