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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 31,300 | 31,600 | 27,800 | 28,040 | -3,960 | -12.4% | 17,543 |
| 2010/05/24 | 31,500 | 33,500 | 31,100 | 32,000 | +500 | +1.6% | 11,914 |
| 2010/05/21 | 30,750 | 31,950 | 29,820 | 31,500 | -650 | -2% | 13,452 |
| 2010/05/20 | 33,500 | 34,800 | 31,800 | 32,150 | -2,050 | -6% | 17,292 |
| 2010/05/19 | 29,400 | 34,500 | 29,250 | 34,200 | +4,300 | +14.4% | 24,425 |
| 2010/05/18 | 32,150 | 34,200 | 29,200 | 29,900 | -150 | -0.5% | 23,263 |
| 2010/05/17 | 34,550 | 34,750 | 29,810 | 30,050 | -5,200 | -14.8% | 17,700 |
| 2010/05/14 | 37,600 | 37,600 | 35,000 | 35,250 | -1,950 | -5.2% | 7,763 |
| 2010/05/13 | 36,400 | 37,400 | 33,850 | 37,200 | +1,400 | +3.9% | 14,186 |
| 2010/05/12 | 39,050 | 40,100 | 34,200 | 35,800 | -2,200 | -5.8% | 16,763 |
| 2010/05/11 | 42,500 | 43,550 | 36,050 | 38,000 | -3,800 | -9.1% | 20,276 |
| 2010/05/10 | 44,650 | 45,750 | 41,800 | 41,800 | -3,550 | -7.8% | 16,038 |
| 2010/05/07 | 42,200 | 47,000 | 41,350 | 45,350 | +1,050 | +2.4% | 23,673 |
| 2010/05/06 | 43,800 | 48,200 | 42,500 | 44,300 | +1,000 | +2.3% | 32,314 |
| 2010/04/30 | 43,300 | 44,500 | 42,250 | 43,300 | +100 | +0.2% | 11,461 |
| 2010/04/28 | 44,350 | 45,500 | 43,200 | 43,200 | -1,850 | -4.1% | 13,333 |
| 2010/04/27 | 43,250 | 46,000 | 43,100 | 45,050 | +1,100 | +2.5% | 15,083 |
| 2010/04/26 | 45,750 | 46,350 | 43,950 | 43,950 | -2,500 | -5.4% | 18,623 |
| 2010/04/23 | 48,350 | 48,350 | 45,600 | 46,450 | +5,100 | +12.3% | 48,030 |
| 2010/04/22 | 38,000 | 41,350 | 37,600 | 41,350 | +2,650 | +6.8% | 15,797 |
| 2010/04/21 | 36,900 | 39,050 | 36,050 | 38,700 | +2,500 | +6.9% | 19,585 |
| 2010/04/20 | 40,350 | 41,500 | 36,000 | 36,200 | -4,150 | -10.3% | 25,366 |
| 2010/04/19 | 40,300 | 41,900 | 39,850 | 40,350 | -2,050 | -4.8% | 16,762 |
| 2010/04/16 | 44,500 | 46,400 | 42,400 | 42,400 | -1,450 | -3.3% | 21,645 |
| 2010/04/15 | 44,700 | 46,200 | 42,700 | 43,850 | -1,550 | -3.4% | 21,427 |
| 2010/04/14 | 45,600 | 47,600 | 45,150 | 45,400 | -1,300 | -2.8% | 19,424 |
| 2010/04/13 | 43,800 | 48,250 | 42,500 | 46,700 | +3,200 | +7.4% | 44,410 |
| 2010/04/12 | 45,000 | 45,300 | 42,100 | 43,500 | +1,200 | +2.8% | 40,671 |
| 2010/04/09 | 34,900 | 42,300 | 33,800 | 42,300 | +7,000 | +19.8% | 42,443 |
| 2010/04/08 | 37,200 | 37,600 | 34,950 | 35,300 | -1,600 | -4.3% | 14,403 |
| 2010/04/07 | 36,500 | 39,000 | 34,800 | 36,900 | +2,350 | +6.8% | 26,107 |
| 2010/04/06 | 36,550 | 36,850 | 33,400 | 34,550 | -2,350 | -6.4% | 20,457 |
| 2010/04/05 | 38,000 | 39,850 | 36,500 | 36,900 | +250 | +0.7% | 27,443 |
| 2010/04/02 | 29,900 | 37,600 | 29,300 | 36,650 | +6,050 | +19.8% | 36,404 |
| 2010/04/01 | 34,450 | 34,500 | 30,200 | 30,600 | - | - | 14,261 |
3551～
3585
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 | 232,200円 | +34.8% | +52.7% | 1.29% | 10.79倍 | 2.76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 | 97,000円 | +14.9% | +29.6% | 1.44% | 16.82倍 | 3.14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 | 86,300円 | +9.0% | +14.0% | 3.24% | 10.32倍 | 1.90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
