メドレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 116 | 117 | 107 | 107 | -5 | -4.5% | 8,119,500 |
| 2025/08/20 | 118 | 120 | 112 | 112 | -7 | -5.9% | 9,578,400 |
| 2025/08/19 | 109 | 127 | 103 | 119 | +7 | +6.3% | 26,437,200 |
| 2025/08/18 | 117 | 120 | 110 | 112 | -10 | -8.2% | 12,792,400 |
| 2025/08/15 | 110 | 125 | 103 | 122 | +13 | +11.9% | 36,175,300 |
| 2025/08/14 | 86 | 110 | 86 | 109 | +24 | +28.2% | 41,901,600 |
| 2025/08/13 | 97 | 111 | 84 | 85 | -9 | -9.6% | 29,402,300 |
| 2025/08/12 | 74 | 102 | 73 | 94 | +22 | +30.6% | 27,763,700 |
| 2025/08/08 | 72 | 73 | 71 | 72 | -1 | -1.4% | 484,800 |
| 2025/08/07 | 71 | 74 | 71 | 73 | +1 | +1.4% | 347,200 |
| 2025/08/06 | 72 | 73 | 71 | 72 | ±0 | ±0% | 223,900 |
| 2025/08/05 | 73 | 74 | 72 | 72 | ±0 | ±0% | 290,400 |
| 2025/08/04 | 72 | 74 | 71 | 72 | -2 | -2.7% | 312,000 |
| 2025/08/01 | 74 | 74 | 72 | 74 | ±0 | ±0% | 320,900 |
| 2025/07/31 | 69 | 75 | 69 | 74 | +5 | +7.2% | 739,200 |
| 2025/07/30 | 71 | 72 | 69 | 69 | -2 | -2.8% | 990,900 |
| 2025/07/29 | 73 | 73 | 71 | 71 | -2 | -2.7% | 361,200 |
| 2025/07/28 | 73 | 73 | 71 | 73 | +1 | +1.4% | 229,100 |
| 2025/07/25 | 74 | 74 | 71 | 72 | -2 | -2.7% | 548,000 |
| 2025/07/24 | 74 | 75 | 72 | 74 | ±0 | ±0% | 416,300 |
| 2025/07/23 | 74 | 75 | 72 | 74 | +1 | +1.4% | 361,100 |
| 2025/07/22 | 74 | 75 | 73 | 73 | -1 | -1.4% | 287,900 |
| 2025/07/18 | 76 | 76 | 73 | 74 | -1 | -1.3% | 393,800 |
| 2025/07/17 | 74 | 77 | 73 | 75 | +1 | +1.4% | 489,400 |
| 2025/07/16 | 74 | 77 | 72 | 74 | +1 | +1.4% | 610,300 |
| 2025/07/15 | 76 | 76 | 73 | 73 | -1 | -1.4% | 666,500 |
| 2025/07/14 | 75 | 79 | 73 | 74 | +3 | +4.2% | 1,365,300 |
| 2025/07/11 | 73 | 73 | 70 | 71 | -1 | -1.4% | 1,157,700 |
| 2025/07/10 | 76 | 76 | 72 | 72 | -4 | -5.3% | 1,062,800 |
| 2025/07/09 | 79 | 79 | 75 | 76 | -2 | -2.6% | 1,222,300 |
| 2025/07/08 | 76 | 80 | 75 | 78 | +2 | +2.6% | 1,555,000 |
| 2025/07/07 | 74 | 82 | 72 | 76 | +6 | +8.6% | 2,830,000 |
| 2025/07/04 | 68 | 73 | 68 | 70 | +3 | +4.5% | 866,500 |
| 2025/07/03 | 69 | 69 | 67 | 67 | -1 | -1.5% | 232,500 |
| 2025/07/02 | 70 | 70 | 67 | 68 | -2 | -2.9% | 695,900 |
| 2025/07/01 | 74 | 74 | 69 | 70 | -4 | -5.4% | 820,600 |
| 2025/06/30 | 71 | 76 | 71 | 74 | +4 | +5.7% | 841,300 |
| 2025/06/27 | 72 | 72 | 68 | 70 | -1 | -1.4% | 665,800 |
| 2025/06/26 | 74 | 78 | 70 | 71 | -2 | -2.7% | 1,996,500 |
| 2025/06/25 | 69 | 75 | 67 | 73 | +5 | +7.4% | 1,722,000 |
| 2025/06/24 | 65 | 68 | 65 | 68 | +3 | +4.6% | 456,300 |
| 2025/06/23 | 66 | 66 | 64 | 65 | ±0 | ±0% | 293,500 |
| 2025/06/20 | 66 | 68 | 65 | 65 | ±0 | ±0% | 345,200 |
| 2025/06/19 | 68 | 68 | 65 | 65 | -3 | -4.4% | 359,900 |
| 2025/06/18 | 66 | 69 | 65 | 68 | +2 | +3% | 945,700 |
| 2025/06/17 | 62 | 68 | 61 | 66 | +5 | +8.2% | 1,443,900 |
| 2025/06/16 | 61 | 62 | 60 | 61 | ±0 | ±0% | 259,400 |
| 2025/06/13 | 61 | 62 | 60 | 61 | ±0 | ±0% | 165,300 |
| 2025/06/12 | 62 | 62 | 61 | 61 | -1 | -1.6% | 112,600 |
| 2025/06/11 | 61 | 63 | 61 | 62 | +1 | +1.6% | 292,100 |
1～
50
件表示中 / 3063件
類似銘柄と比較する
現在ご覧いただいている「メドレックス」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 |
|---|---|---|---|---|---|---|---|---|
| メドレックス | 10,700円 | -52.5% | - | 0.00% | - | 3.28倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| モダリス | 8,800円 | - | - | 0.00% | - | 2.14倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
| ＰＲＩＳＭＢｉｏ | 17,900円 | +14.8% | - | 0.00% | - | 2.15倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
| サイフューズ | 66,500円 | +459.3% | - | 0.00% | - | 2.63倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
