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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,130 | 1,142 | 1,109 | 1,138 | +7 | +0.6% | 37,700 |
| 2015/08/11 | 1,135 | 1,169 | 1,130 | 1,131 | -18 | -1.6% | 23,400 |
| 2015/08/10 | 1,167 | 1,186 | 1,125 | 1,149 | -16 | -1.4% | 58,100 |
| 2015/08/07 | 1,185 | 1,196 | 1,165 | 1,165 | -30 | -2.5% | 26,300 |
| 2015/08/06 | 1,137 | 1,208 | 1,127 | 1,195 | +45 | +3.9% | 48,000 |
| 2015/08/05 | 1,171 | 1,182 | 1,145 | 1,150 | -13 | -1.1% | 26,800 |
| 2015/08/04 | 1,169 | 1,183 | 1,156 | 1,163 | -22 | -1.9% | 17,900 |
| 2015/08/03 | 1,212 | 1,212 | 1,168 | 1,185 | -20 | -1.7% | 18,100 |
| 2015/07/31 | 1,191 | 1,232 | 1,191 | 1,205 | +12 | +1% | 22,600 |
| 2015/07/30 | 1,150 | 1,230 | 1,150 | 1,193 | +46 | +4% | 46,100 |
| 2015/07/29 | 1,195 | 1,195 | 1,147 | 1,147 | -45 | -3.8% | 21,300 |
| 2015/07/28 | 1,153 | 1,194 | 1,150 | 1,192 | +18 | +1.5% | 25,700 |
| 2015/07/27 | 1,175 | 1,196 | 1,151 | 1,174 | -3 | -0.3% | 43,800 |
| 2015/07/24 | 1,220 | 1,221 | 1,170 | 1,177 | -43 | -3.5% | 62,100 |
| 2015/07/23 | 1,268 | 1,280 | 1,212 | 1,220 | -78 | -6% | 74,600 |
| 2015/07/22 | 1,185 | 1,400 | 1,172 | 1,298 | +83 | +6.8% | 170,900 |
| 2015/07/21 | 1,198 | 1,225 | 1,182 | 1,215 | +21 | +1.8% | 26,500 |
| 2015/07/17 | 1,170 | 1,195 | 1,164 | 1,194 | +17 | +1.4% | 10,100 |
| 2015/07/16 | 1,125 | 1,177 | 1,125 | 1,177 | +37 | +3.2% | 33,900 |
| 2015/07/15 | 1,140 | 1,167 | 1,116 | 1,140 | ±0 | ±0% | 20,400 |
| 2015/07/14 | 1,095 | 1,165 | 1,094 | 1,140 | +67 | +6.2% | 46,400 |
| 2015/07/13 | 1,099 | 1,099 | 1,072 | 1,073 | +1 | +0.1% | 12,100 |
| 2015/07/10 | 1,106 | 1,114 | 1,057 | 1,072 | -33 | -3% | 18,400 |
| 2015/07/09 | 1,080 | 1,105 | 997 | 1,105 | -51 | -4.4% | 81,500 |
| 2015/07/08 | 1,236 | 1,236 | 1,086 | 1,156 | -86 | -6.9% | 101,200 |
| 2015/07/07 | 1,225 | 1,249 | 1,225 | 1,242 | +17 | +1.4% | 11,300 |
| 2015/07/06 | 1,235 | 1,251 | 1,172 | 1,225 | -25 | -2% | 19,100 |
| 2015/07/03 | 1,272 | 1,272 | 1,222 | 1,250 | -16 | -1.3% | 36,500 |
| 2015/07/02 | 1,286 | 1,288 | 1,263 | 1,266 | +10 | +0.8% | 31,600 |
| 2015/07/01 | 1,163 | 1,256 | 1,163 | 1,256 | +76 | +6.4% | 60,400 |
| 2015/06/30 | 1,175 | 1,219 | 1,155 | 1,180 | +35 | +3.1% | 21,000 |
| 2015/06/29 | 1,115 | 1,180 | 1,115 | 1,145 | -55 | -4.6% | 38,100 |
| 2015/06/26 | 1,162 | 1,210 | 1,148 | 1,200 | +38 | +3.3% | 39,800 |
| 2015/06/25 | 1,149 | 1,201 | 1,142 | 1,162 | +42 | +3.8% | 46,600 |
| 2015/06/24 | 1,140 | 1,142 | 1,114 | 1,120 | +10 | +0.9% | 16,200 |
| 2015/06/23 | 1,123 | 1,135 | 1,100 | 1,110 | -31 | -2.7% | 35,300 |
| 2015/06/22 | 1,144 | 1,157 | 1,115 | 1,141 | -3 | -0.3% | 34,200 |
| 2015/06/19 | 1,161 | 1,167 | 1,100 | 1,144 | +10 | +0.9% | 51,900 |
| 2015/06/18 | 1,262 | 1,277 | 1,060 | 1,134 | -141 | -11.1% | 221,100 |
| 2015/06/17 | 1,275 | 1,291 | 1,266 | 1,275 | -6 | -0.5% | 13,900 |
| 2015/06/16 | 1,304 | 1,308 | 1,251 | 1,281 | -23 | -1.8% | 35,000 |
| 2015/06/15 | 1,307 | 1,330 | 1,296 | 1,304 | -3 | -0.2% | 15,100 |
| 2015/06/12 | 1,327 | 1,350 | 1,307 | 1,307 | -11 | -0.8% | 33,900 |
| 2015/06/11 | 1,274 | 1,318 | 1,274 | 1,318 | +47 | +3.7% | 29,900 |
| 2015/06/10 | 1,280 | 1,300 | 1,265 | 1,271 | -14 | -1.1% | 28,500 |
| 2015/06/09 | 1,291 | 1,315 | 1,260 | 1,285 | -31 | -2.4% | 35,700 |
| 2015/06/08 | 1,370 | 1,374 | 1,285 | 1,316 | -49 | -3.6% | 48,200 |
| 2015/06/05 | 1,313 | 1,365 | 1,304 | 1,365 | +32 | +2.4% | 54,000 |
| 2015/06/04 | 1,330 | 1,343 | 1,301 | 1,333 | -6 | -0.4% | 35,000 |
| 2015/06/03 | 1,250 | 1,339 | 1,250 | 1,339 | +71 | +5.6% | 43,700 |
2451～
2500
件表示中 / 3064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 | 11,200円 | -52.5% | - | 0.00% | - | 3.43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 | 8,700円 | - | - | 0.00% | - | 2.12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 |
| カイノス | 128,800円 | +3.7% | +2.7% | 2.48% | 9.05倍 | 0.80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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
