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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 64 | 65 | 64 | 64 | ±0 | ±0% | 539,800 |
| 2023/04/06 | 65 | 66 | 64 | 64 | -1 | -1.5% | 1,805,200 |
| 2023/04/05 | 65 | 66 | 64 | 65 | -1 | -1.5% | 3,532,400 |
| 2023/04/04 | 68 | 68 | 65 | 66 | -2 | -2.9% | 2,433,200 |
| 2023/04/03 | 66 | 69 | 66 | 68 | +1 | +1.5% | 2,969,600 |
| 2023/03/31 | 66 | 68 | 66 | 67 | +1 | +1.5% | 674,500 |
| 2023/03/30 | 65 | 67 | 64 | 66 | +1 | +1.5% | 2,241,800 |
| 2023/03/29 | 65 | 66 | 65 | 65 | -1 | -1.5% | 1,367,400 |
| 2023/03/28 | 67 | 67 | 65 | 66 | -1 | -1.5% | 2,058,300 |
| 2023/03/27 | 67 | 68 | 66 | 67 | -1 | -1.5% | 1,855,000 |
| 2023/03/24 | 68 | 68 | 66 | 68 | +1 | +1.5% | 3,042,400 |
| 2023/03/23 | 67 | 68 | 66 | 67 | +1 | +1.5% | 1,984,100 |
| 2023/03/22 | 66 | 68 | 66 | 66 | ±0 | ±0% | 1,550,900 |
| 2023/03/20 | 68 | 69 | 65 | 66 | -2 | -2.9% | 3,062,400 |
| 2023/03/17 | 66 | 69 | 66 | 68 | +2 | +3% | 1,748,600 |
| 2023/03/16 | 65 | 67 | 63 | 66 | ±0 | ±0% | 5,485,000 |
| 2023/03/15 | 67 | 68 | 66 | 66 | ±0 | ±0% | 2,906,200 |
| 2023/03/14 | 68 | 68 | 66 | 66 | -3 | -4.3% | 3,702,100 |
| 2023/03/13 | 70 | 70 | 67 | 69 | -1 | -1.4% | 5,377,500 |
| 2023/03/10 | 72 | 72 | 70 | 70 | -2 | -2.8% | 3,211,400 |
| 2023/03/09 | 73 | 73 | 71 | 72 | ±0 | ±0% | 2,831,500 |
| 2023/03/08 | 72 | 74 | 71 | 72 | -1 | -1.4% | 3,411,900 |
| 2023/03/07 | 71 | 74 | 71 | 73 | +2 | +2.8% | 3,299,500 |
| 2023/03/06 | 73 | 73 | 71 | 71 | -1 | -1.4% | 1,843,000 |
| 2023/03/03 | 72 | 74 | 72 | 72 | ±0 | ±0% | 2,849,200 |
| 2023/03/02 | 73 | 73 | 71 | 72 | -1 | -1.4% | 2,288,100 |
| 2023/03/01 | 73 | 73 | 71 | 73 | +1 | +1.4% | 1,789,000 |
| 2023/02/28 | 70 | 75 | 69 | 72 | +3 | +4.3% | 6,841,500 |
| 2023/02/27 | 71 | 71 | 68 | 69 | -2 | -2.8% | 6,627,500 |
| 2023/02/24 | 74 | 75 | 70 | 71 | -3 | -4.1% | 8,128,400 |
| 2023/02/22 | 81 | 81 | 74 | 74 | +1 | +1.4% | 15,903,900 |
| 2023/02/21 | 72 | 76 | 71 | 73 | +1 | +1.4% | 7,379,600 |
| 2023/02/20 | 73 | 78 | 71 | 72 | -13 | -15.3% | 24,698,900 |
| 2023/02/17 | 105 | 107 | 83 | 85 | -2 | -2.3% | 64,329,900 |
| 2023/02/16 | 74 | 92 | 72 | 87 | +20 | +29.9% | 49,064,700 |
| 2023/02/15 | 68 | 69 | 67 | 67 | -1 | -1.5% | 2,450,700 |
| 2023/02/14 | 68 | 69 | 68 | 68 | -1 | -1.4% | 773,700 |
| 2023/02/13 | 69 | 69 | 66 | 69 | ±0 | ±0% | 3,074,600 |
| 2023/02/10 | 70 | 70 | 69 | 69 | -2 | -2.8% | 615,700 |
| 2023/02/09 | 70 | 71 | 69 | 71 | +2 | +2.9% | 1,597,300 |
| 2023/02/08 | 71 | 71 | 69 | 69 | ±0 | ±0% | 716,000 |
| 2023/02/07 | 70 | 71 | 69 | 69 | -1 | -1.4% | 788,300 |
| 2023/02/06 | 71 | 71 | 70 | 70 | ±0 | ±0% | 1,469,300 |
| 2023/02/03 | 72 | 72 | 70 | 70 | -3 | -4.1% | 3,341,400 |
| 2023/02/02 | 71 | 75 | 71 | 73 | +2 | +2.8% | 2,578,300 |
| 2023/02/01 | 71 | 72 | 70 | 71 | ±0 | ±0% | 921,800 |
| 2023/01/31 | 72 | 73 | 70 | 71 | ±0 | ±0% | 1,342,000 |
| 2023/01/30 | 72 | 74 | 71 | 71 | ±0 | ±0% | 2,548,000 |
| 2023/01/27 | 72 | 73 | 71 | 71 | -1 | -1.4% | 1,350,000 |
| 2023/01/26 | 73 | 74 | 71 | 72 | -3 | -4% | 3,888,500 |
401～
450
件表示中 / 3586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 |
| ＦＣＥ | 97,200円 | +14.9% | +29.6% | 1.44% | 16.86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 |
| 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 |
| ＺＥＴＡ | 40,900円 | -54.0% | - | 1.71% | 282.07倍 | 7.62倍 |
|
ＺＥＴＡを子会社化しビッグデータ活用の推奨商品表示（ＣＸ改善）が柱に。ネット広告は撤退 |
| コンフィデンス | 157,300円 | +20.2% | +22.7% | 4.13% | 8.91倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
