メドピアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,373 | 1,380 | 1,340 | 1,374 | -14 | -1% | 383,400 |
| 2022/11/09 | 1,417 | 1,437 | 1,384 | 1,388 | -8 | -0.6% | 452,100 |
| 2022/11/08 | 1,408 | 1,437 | 1,387 | 1,396 | -16 | -1.1% | 324,600 |
| 2022/11/07 | 1,352 | 1,413 | 1,351 | 1,412 | +30 | +2.2% | 341,800 |
| 2022/11/04 | 1,360 | 1,391 | 1,342 | 1,382 | -20 | -1.4% | 477,400 |
| 2022/11/02 | 1,423 | 1,423 | 1,383 | 1,402 | -51 | -3.5% | 515,700 |
| 2022/11/01 | 1,480 | 1,480 | 1,427 | 1,453 | -77 | -5% | 636,500 |
| 2022/10/31 | 1,559 | 1,565 | 1,480 | 1,530 | +11 | +0.7% | 467,700 |
| 2022/10/28 | 1,526 | 1,540 | 1,495 | 1,519 | -47 | -3% | 497,000 |
| 2022/10/27 | 1,568 | 1,600 | 1,541 | 1,566 | +15 | +1% | 397,500 |
| 2022/10/26 | 1,554 | 1,611 | 1,548 | 1,551 | +24 | +1.6% | 757,100 |
| 2022/10/25 | 1,554 | 1,569 | 1,525 | 1,527 | -30 | -1.9% | 474,000 |
| 2022/10/24 | 1,520 | 1,563 | 1,512 | 1,557 | +64 | +4.3% | 656,900 |
| 2022/10/21 | 1,486 | 1,510 | 1,471 | 1,493 | -8 | -0.5% | 401,400 |
| 2022/10/20 | 1,460 | 1,520 | 1,444 | 1,501 | +11 | +0.7% | 555,400 |
| 2022/10/19 | 1,503 | 1,517 | 1,475 | 1,490 | -6 | -0.4% | 457,100 |
| 2022/10/18 | 1,431 | 1,537 | 1,430 | 1,496 | +106 | +7.6% | 971,000 |
| 2022/10/17 | 1,419 | 1,437 | 1,376 | 1,390 | -68 | -4.7% | 427,800 |
| 2022/10/14 | 1,410 | 1,519 | 1,400 | 1,458 | +76 | +5.5% | 862,100 |
| 2022/10/13 | 1,391 | 1,401 | 1,354 | 1,382 | +35 | +2.6% | 395,200 |
| 2022/10/12 | 1,345 | 1,364 | 1,335 | 1,347 | -12 | -0.9% | 246,000 |
| 2022/10/11 | 1,345 | 1,370 | 1,323 | 1,359 | -19 | -1.4% | 230,100 |
| 2022/10/07 | 1,367 | 1,393 | 1,360 | 1,378 | -15 | -1.1% | 334,600 |
| 2022/10/06 | 1,409 | 1,433 | 1,383 | 1,393 | -10 | -0.7% | 335,000 |
| 2022/10/05 | 1,400 | 1,414 | 1,374 | 1,403 | +13 | +0.9% | 465,000 |
| 2022/10/04 | 1,338 | 1,391 | 1,332 | 1,390 | +89 | +6.8% | 591,700 |
| 2022/10/03 | 1,283 | 1,319 | 1,251 | 1,301 | +8 | +0.6% | 398,600 |
| 2022/09/30 | 1,329 | 1,345 | 1,284 | 1,293 | -55 | -4.1% | 474,500 |
| 2022/09/29 | 1,350 | 1,382 | 1,330 | 1,348 | +40 | +3.1% | 526,300 |
| 2022/09/28 | 1,303 | 1,331 | 1,285 | 1,308 | +4 | +0.3% | 503,400 |
| 2022/09/27 | 1,301 | 1,325 | 1,281 | 1,304 | +3 | +0.2% | 633,800 |
| 2022/09/26 | 1,320 | 1,327 | 1,289 | 1,301 | -55 | -4.1% | 596,700 |
| 2022/09/22 | 1,355 | 1,377 | 1,336 | 1,356 | -25 | -1.8% | 379,300 |
| 2022/09/21 | 1,382 | 1,385 | 1,343 | 1,381 | -23 | -1.6% | 596,000 |
| 2022/09/20 | 1,434 | 1,448 | 1,402 | 1,404 | -29 | -2% | 338,500 |
| 2022/09/16 | 1,492 | 1,492 | 1,429 | 1,433 | -72 | -4.8% | 581,000 |
| 2022/09/15 | 1,491 | 1,537 | 1,468 | 1,505 | +21 | +1.4% | 611,900 |
| 2022/09/14 | 1,476 | 1,505 | 1,464 | 1,484 | -52 | -3.4% | 421,500 |
| 2022/09/13 | 1,530 | 1,563 | 1,515 | 1,536 | -4 | -0.3% | 515,300 |
| 2022/09/12 | 1,507 | 1,549 | 1,487 | 1,540 | +51 | +3.4% | 687,400 |
| 2022/09/09 | 1,471 | 1,524 | 1,470 | 1,489 | +23 | +1.6% | 566,300 |
| 2022/09/08 | 1,520 | 1,529 | 1,453 | 1,466 | -24 | -1.6% | 813,500 |
| 2022/09/07 | 1,520 | 1,529 | 1,473 | 1,490 | -43 | -2.8% | 429,900 |
| 2022/09/06 | 1,570 | 1,590 | 1,519 | 1,533 | -9 | -0.6% | 519,200 |
| 2022/09/05 | 1,506 | 1,557 | 1,494 | 1,542 | +17 | +1.1% | 425,000 |
| 2022/09/02 | 1,560 | 1,567 | 1,510 | 1,525 | -24 | -1.5% | 496,200 |
| 2022/09/01 | 1,590 | 1,590 | 1,549 | 1,549 | -53 | -3.3% | 731,400 |
| 2022/08/31 | 1,610 | 1,624 | 1,585 | 1,602 | -10 | -0.6% | 500,400 |
| 2022/08/30 | 1,622 | 1,631 | 1,570 | 1,612 | -11 | -0.7% | 1,328,500 |
| 2022/08/29 | 1,619 | 1,651 | 1,597 | 1,623 | -98 | -5.7% | 1,239,300 |
501～
550
件表示中 / 2545件
類似銘柄と比較する
現在ご覧いただいている「メドピア」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 |
|---|---|---|---|---|---|---|---|---|
| メドピア | 49,100円 | -17.1% | -35.1% | 0.92% | 21.33倍 | 1.13倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ＧＭＯ－ＡＰ | 66,100円 | +0.7% | -44.4% | 1.04% | 193.84倍 | 2.09倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
| ライドオンＥＸ | 99,800円 | -3.2% | -35.7% | 1.50% | 26.24倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＦＣＥ | 97,200円 | +14.9% | +29.6% | 1.44% | 16.86倍 | 3.15倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ＬＴＳ | 230,600円 | +34.8% | +52.7% | 1.30% | 10.71倍 | 2.74倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
