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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 1,145 | 1,165 | 1,090 | 1,091 | -83 | -7.1% | 381,800 |
| 2017/12/05 | 1,187 | 1,194 | 1,125 | 1,174 | -6 | -0.5% | 330,200 |
| 2017/12/04 | 1,220 | 1,256 | 1,180 | 1,180 | -31 | -2.6% | 437,900 |
| 2017/12/01 | 1,281 | 1,302 | 1,201 | 1,211 | -88 | -6.8% | 481,700 |
| 2017/11/30 | 1,307 | 1,314 | 1,220 | 1,299 | -46 | -3.4% | 851,700 |
| 2017/11/29 | 1,249 | 1,370 | 1,248 | 1,345 | +105 | +8.5% | 837,600 |
| 2017/11/28 | 1,290 | 1,305 | 1,227 | 1,240 | -63 | -4.8% | 754,900 |
| 2017/11/27 | 1,240 | 1,370 | 1,231 | 1,303 | +93 | +7.7% | 1,537,100 |
| 2017/11/24 | 1,137 | 1,225 | 1,132 | 1,210 | +78 | +6.9% | 585,200 |
| 2017/11/22 | 1,140 | 1,188 | 1,123 | 1,132 | +11 | +1% | 618,400 |
| 2017/11/21 | 1,079 | 1,158 | 1,070 | 1,121 | +25 | +2.3% | 658,700 |
| 2017/11/20 | 1,043 | 1,151 | 1,005 | 1,096 | +45 | +4.3% | 1,230,300 |
| 2017/11/17 | 1,041 | 1,120 | 1,031 | 1,051 | +10 | +1% | 569,300 |
| 2017/11/16 | 1,002 | 1,058 | 997 | 1,041 | +34 | +3.4% | 440,400 |
1651～
1700
件表示中 / 2868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 | 8,900円 | +793.1% | - | 0.00% | - | 1.73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 |
| キッズバイオ | 10,900円 | - | - | 0.00% | - | 6.63倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
| ファンペップ | 13,200円 | - | - | 0.00% | - | 1.97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 |
| ブライトパス | 4,900円 | - | - | 0.00% | - | 4.29倍 |
|
久留米大学発創薬ベンチャー。がん向け遺伝子導入ｉＰＳ由来細胞医薬や抗体医薬開発に注力 |
| レナサイエンス | 29,000円 | -45.9% | - | 0.00% | - | 2.30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 |
市場注目の銘柄
チャート関連のコラム
