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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,445 | 1,510 | 1,433 | 1,437 | -12 | -0.8% | 92,200 |
| 2014/08/04 | 1,409 | 1,469 | 1,396 | 1,449 | +17 | +1.2% | 41,000 |
| 2014/08/01 | 1,441 | 1,448 | 1,426 | 1,432 | -47 | -3.2% | 64,700 |
| 2014/07/31 | 1,510 | 1,582 | 1,478 | 1,479 | +1 | +0.1% | 159,700 |
| 2014/07/30 | 1,528 | 1,535 | 1,452 | 1,478 | +40 | +2.8% | 175,900 |
| 2014/07/29 | 1,409 | 1,480 | 1,409 | 1,438 | +29 | +2.1% | 45,800 |
| 2014/07/28 | 1,441 | 1,441 | 1,408 | 1,409 | -38 | -2.6% | 38,800 |
| 2014/07/25 | 1,455 | 1,465 | 1,420 | 1,447 | -21 | -1.4% | 39,500 |
| 2014/07/24 | 1,441 | 1,522 | 1,440 | 1,468 | ±0 | ±0% | 87,200 |
| 2014/07/23 | 1,387 | 1,487 | 1,377 | 1,468 | +67 | +4.8% | 81,600 |
| 2014/07/22 | 1,399 | 1,408 | 1,359 | 1,401 | +19 | +1.4% | 53,500 |
| 2014/07/18 | 1,358 | 1,400 | 1,355 | 1,382 | -36 | -2.5% | 103,200 |
| 2014/07/17 | 1,455 | 1,460 | 1,415 | 1,418 | -49 | -3.3% | 49,700 |
| 2014/07/16 | 1,499 | 1,499 | 1,465 | 1,467 | -32 | -2.1% | 35,900 |
| 2014/07/15 | 1,465 | 1,500 | 1,465 | 1,499 | +34 | +2.3% | 53,200 |
| 2014/07/14 | 1,482 | 1,500 | 1,451 | 1,465 | -15 | -1% | 49,600 |
| 2014/07/11 | 1,441 | 1,492 | 1,427 | 1,480 | +17 | +1.2% | 74,600 |
| 2014/07/10 | 1,538 | 1,555 | 1,457 | 1,463 | -75 | -4.9% | 90,300 |
| 2014/07/09 | 1,579 | 1,581 | 1,530 | 1,538 | -60 | -3.8% | 75,900 |
| 2014/07/08 | 1,592 | 1,641 | 1,586 | 1,598 | -8 | -0.5% | 64,600 |
| 2014/07/07 | 1,617 | 1,670 | 1,593 | 1,606 | -17 | -1% | 139,600 |
| 2014/07/04 | 1,562 | 1,674 | 1,540 | 1,623 | +76 | +4.9% | 200,900 |
| 2014/07/03 | 1,588 | 1,600 | 1,540 | 1,547 | -37 | -2.3% | 98,700 |
| 2014/07/02 | 1,598 | 1,605 | 1,580 | 1,584 | +2 | +0.1% | 69,000 |
| 2014/07/01 | 1,625 | 1,625 | 1,565 | 1,582 | -23 | -1.4% | 114,400 |
| 2014/06/30 | 1,590 | 1,638 | 1,572 | 1,605 | +15 | +0.9% | 120,400 |
| 2014/06/27 | 1,647 | 1,647 | 1,552 | 1,590 | -97 | -5.7% | 307,700 |
| 2014/06/26 | 1,706 | 1,740 | 1,660 | 1,687 | -59 | -3.4% | 200,100 |
| 2014/06/25 | 1,810 | 1,834 | 1,746 | 1,746 | -12 | -0.7% | 343,200 |
| 2014/06/24 | 1,720 | 1,777 | 1,680 | 1,758 | +16 | +0.9% | 193,100 |
| 2014/06/23 | 1,789 | 1,830 | 1,713 | 1,742 | +20 | +1.2% | 337,400 |
| 2014/06/20 | 1,830 | 1,845 | 1,706 | 1,722 | -74 | -4.1% | 408,700 |
| 2014/06/19 | 1,817 | 1,856 | 1,768 | 1,796 | -61 | -3.3% | 513,000 |
| 2014/06/18 | 1,899 | 1,944 | 1,801 | 1,857 | -43 | -2.3% | 1,098,300 |
| 2014/06/17 | 2,492 | 2,518 | 1,820 | 1,900 | -420 | -18.1% | 2,768,400 |
| 2014/06/16 | 2,272 | 2,375 | 2,235 | 2,320 | +98 | +4.4% | 245,300 |
| 2014/06/13 | 2,107 | 2,230 | 2,107 | 2,222 | +87 | +4.1% | 146,900 |
| 2014/06/12 | 2,022 | 2,135 | 2,019 | 2,135 | +66 | +3.2% | 119,900 |
| 2014/06/11 | 1,980 | 2,095 | 1,975 | 2,069 | +57 | +2.8% | 78,900 |
| 2014/06/10 | 2,019 | 2,050 | 1,902 | 2,012 | -57 | -2.8% | 125,300 |
| 2014/06/09 | 1,986 | 2,110 | 1,960 | 2,069 | +100 | +5.1% | 209,100 |
| 2014/06/06 | 1,822 | 1,999 | 1,810 | 1,969 | +147 | +8.1% | 142,200 |
| 2014/06/05 | 1,833 | 1,845 | 1,790 | 1,822 | -1 | -0.1% | 70,900 |
| 2014/06/04 | 1,870 | 1,870 | 1,784 | 1,823 | -26 | -1.4% | 86,000 |
| 2014/06/03 | 1,841 | 1,911 | 1,801 | 1,849 | +10 | +0.5% | 115,300 |
| 2014/06/02 | 1,706 | 2,059 | 1,701 | 1,839 | +159 | +9.5% | 443,500 |
| 2014/05/30 | 1,620 | 1,680 | 1,610 | 1,680 | +80 | +5% | 118,400 |
| 2014/05/29 | 1,552 | 1,625 | 1,538 | 1,600 | +43 | +2.8% | 61,000 |
| 2014/05/28 | 1,590 | 1,590 | 1,553 | 1,557 | +10 | +0.6% | 27,600 |
| 2014/05/27 | 1,615 | 1,630 | 1,547 | 1,547 | -48 | -3% | 105,600 |
2701～
2750
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
