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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 103 | 104 | 98 | 99 | -4 | -3.9% | 3,010,500 |
| 2025/09/16 | 101 | 105 | 97 | 103 | +3 | +3% | 3,830,900 |
| 2025/09/12 | 95 | 103 | 94 | 100 | +5 | +5.3% | 4,006,000 |
| 2025/09/11 | 95 | 99 | 93 | 95 | ±0 | ±0% | 2,602,400 |
| 2025/09/10 | 96 | 110 | 92 | 95 | -2 | -2.1% | 12,254,400 |
| 2025/09/09 | 105 | 106 | 96 | 97 | -8 | -7.6% | 7,286,600 |
| 2025/09/08 | 105 | 108 | 103 | 105 | +1 | +1% | 2,661,300 |
| 2025/09/05 | 110 | 110 | 102 | 104 | -7 | -6.3% | 5,570,600 |
| 2025/09/04 | 115 | 116 | 109 | 111 | -2 | -1.8% | 4,428,900 |
| 2025/09/03 | 125 | 125 | 111 | 113 | -11 | -8.9% | 6,933,400 |
| 2025/09/02 | 119 | 134 | 119 | 124 | +3 | +2.5% | 10,253,200 |
| 2025/09/01 | 113 | 134 | 111 | 121 | +7 | +6.1% | 18,473,900 |
| 2025/08/29 | 114 | 120 | 112 | 114 | +3 | +2.7% | 6,978,000 |
| 2025/08/28 | 125 | 125 | 110 | 111 | -19 | -14.6% | 19,613,300 |
| 2025/08/27 | 136 | 143 | 126 | 130 | -5 | -3.7% | 17,772,500 |
| 2025/08/26 | 116 | 150 | 112 | 135 | +20 | +17.4% | 45,726,800 |
| 2025/08/25 | 109 | 115 | 102 | 115 | +3 | +2.7% | 7,909,000 |
| 2025/08/22 | 109 | 114 | 108 | 112 | +5 | +4.7% | 5,140,700 |
| 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 |
1～
50
件表示中 / 3081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 | 9,900円 | -52.5% | - | 0.00% | - | 3.03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 |
| カイノス | 129,800円 | +3.7% | +2.7% | 2.47% | 9.12倍 | 0.81倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| サイフューズ | 60,200円 | +459.3% | - | 0.00% | - | 2.38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 |
| ペルセウス | 35,100円 | +25.0% | - | 0.00% | - | 3.83倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
市場注目の銘柄
チャート関連のコラム
