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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,460 | 1,465 | 1,397 | 1,429 | -42 | -2.9% | 601,400 |
| 2018/02/20 | 1,505 | 1,539 | 1,464 | 1,471 | -40 | -2.6% | 339,200 |
| 2018/02/19 | 1,484 | 1,532 | 1,449 | 1,511 | +39 | +2.6% | 533,700 |
| 2018/02/16 | 1,508 | 1,508 | 1,437 | 1,472 | -8 | -0.5% | 398,000 |
| 2018/02/15 | 1,464 | 1,534 | 1,453 | 1,480 | +39 | +2.7% | 606,400 |
| 2018/02/14 | 1,508 | 1,559 | 1,395 | 1,441 | -37 | -2.5% | 880,400 |
| 2018/02/13 | 1,680 | 1,715 | 1,476 | 1,478 | -181 | -10.9% | 1,812,600 |
| 2018/02/09 | 1,528 | 1,680 | 1,471 | 1,659 | +36 | +2.2% | 1,214,400 |
| 2018/02/08 | 1,535 | 1,685 | 1,535 | 1,623 | +118 | +7.8% | 1,785,800 |
| 2018/02/07 | 1,655 | 1,689 | 1,505 | 1,505 | -10 | -0.7% | 1,133,200 |
| 2018/02/06 | 1,641 | 1,646 | 1,320 | 1,515 | -191 | -11.2% | 2,839,500 |
| 2018/02/05 | 1,620 | 1,753 | 1,560 | 1,706 | +106 | +6.6% | 4,199,800 |
| 2018/02/02 | 1,560 | 1,600 | 1,545 | 1,600 | +300 | +23.1% | 881,700 |
| 2018/02/01 | 1,320 | 1,320 | 1,250 | 1,300 | +5 | +0.4% | 437,100 |
| 2018/01/31 | 1,299 | 1,326 | 1,276 | 1,295 | -27 | -2% | 361,600 |
| 2018/01/30 | 1,403 | 1,440 | 1,289 | 1,322 | +39 | +3% | 1,606,800 |
| 2018/01/29 | 1,300 | 1,325 | 1,267 | 1,283 | -15 | -1.2% | 297,400 |
| 2018/01/26 | 1,316 | 1,333 | 1,282 | 1,298 | -34 | -2.6% | 313,300 |
| 2018/01/25 | 1,350 | 1,350 | 1,315 | 1,332 | -34 | -2.5% | 260,200 |
| 2018/01/24 | 1,314 | 1,444 | 1,306 | 1,366 | +53 | +4% | 793,300 |
| 2018/01/23 | 1,328 | 1,331 | 1,286 | 1,313 | -8 | -0.6% | 208,600 |
| 2018/01/22 | 1,250 | 1,326 | 1,238 | 1,321 | +58 | +4.6% | 308,500 |
| 2018/01/19 | 1,285 | 1,289 | 1,235 | 1,263 | -9 | -0.7% | 165,600 |
| 2018/01/18 | 1,250 | 1,302 | 1,210 | 1,272 | +30 | +2.4% | 273,800 |
| 2018/01/17 | 1,270 | 1,295 | 1,220 | 1,242 | -1 | -0.1% | 376,300 |
| 2018/01/16 | 1,305 | 1,305 | 1,213 | 1,243 | -52 | -4% | 378,500 |
| 2018/01/15 | 1,322 | 1,332 | 1,260 | 1,295 | -15 | -1.1% | 292,900 |
| 2018/01/12 | 1,310 | 1,368 | 1,296 | 1,310 | +3 | +0.2% | 240,600 |
| 2018/01/11 | 1,300 | 1,363 | 1,289 | 1,307 | +2 | +0.2% | 462,500 |
| 2018/01/10 | 1,260 | 1,320 | 1,240 | 1,305 | +41 | +3.2% | 403,200 |
| 2018/01/09 | 1,256 | 1,272 | 1,224 | 1,264 | +10 | +0.8% | 216,200 |
| 2018/01/05 | 1,210 | 1,285 | 1,210 | 1,254 | +46 | +3.8% | 296,200 |
| 2018/01/04 | 1,206 | 1,213 | 1,174 | 1,208 | +18 | +1.5% | 179,500 |
| 2017/12/29 | 1,211 | 1,230 | 1,165 | 1,190 | +9 | +0.8% | 195,600 |
| 2017/12/28 | 1,203 | 1,231 | 1,178 | 1,181 | -29 | -2.4% | 118,000 |
| 2017/12/27 | 1,193 | 1,232 | 1,180 | 1,210 | +17 | +1.4% | 218,400 |
| 2017/12/26 | 1,148 | 1,245 | 1,145 | 1,193 | +56 | +4.9% | 537,900 |
| 2017/12/25 | 1,131 | 1,173 | 1,130 | 1,137 | -6 | -0.5% | 289,900 |
| 2017/12/22 | 1,130 | 1,179 | 1,117 | 1,143 | +30 | +2.7% | 233,600 |
| 2017/12/21 | 1,063 | 1,126 | 1,058 | 1,113 | +28 | +2.6% | 175,300 |
| 2017/12/20 | 1,096 | 1,128 | 1,081 | 1,085 | -22 | -2% | 164,700 |
| 2017/12/19 | 1,094 | 1,139 | 1,088 | 1,107 | +8 | +0.7% | 164,600 |
| 2017/12/18 | 1,119 | 1,127 | 1,066 | 1,099 | -16 | -1.4% | 289,400 |
| 2017/12/15 | 1,147 | 1,176 | 1,098 | 1,115 | -43 | -3.7% | 355,100 |
| 2017/12/14 | 1,151 | 1,184 | 1,135 | 1,158 | +21 | +1.8% | 233,200 |
| 2017/12/13 | 1,188 | 1,194 | 1,127 | 1,137 | -21 | -1.8% | 268,700 |
| 2017/12/12 | 1,228 | 1,231 | 1,152 | 1,158 | -100 | -7.9% | 583,500 |
| 2017/12/11 | 1,150 | 1,283 | 1,136 | 1,258 | +137 | +12.2% | 846,900 |
| 2017/12/08 | 1,119 | 1,142 | 1,100 | 1,121 | +2 | +0.2% | 161,100 |
| 2017/12/07 | 1,170 | 1,212 | 1,117 | 1,119 | +28 | +2.6% | 422,600 |
1651～
1700
件表示中 / 2882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 | 8,800円 | +793.1% | - | 0.00% | - | 1.71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 |
| 免疫生物 | 50,000円 | +13.4% | -4.0% | 0.00% | 40.49倍 | 3.49倍 |
|
研究用試薬の製販・受託。遺伝子組み換えカイコの基礎研究は休止し、化粧品等応用開発に移行 |
| ファンペップ | 14,000円 | - | - | 0.00% | - | 2.12倍 |
|
大阪大医研発。患者の体内で抗体の産生を誘導する抗体誘導ペプチドを用いた医薬品を開発 |
| レナサイエンス | 29,800円 | -45.9% | - | 0.00% | - | 2.47倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| サイフューズ | 46,300円 | -1.6% | - | 0.00% | - | 1.30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 |
市場注目の銘柄
チャート関連のコラム
