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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,400 | 1,414 | 1,378 | 1,403 | -5 | -0.4% | 306,600 |
| 2022/12/23 | 1,413 | 1,422 | 1,377 | 1,408 | -35 | -2.4% | 420,500 |
| 2022/12/22 | 1,492 | 1,501 | 1,435 | 1,443 | -34 | -2.3% | 430,100 |
| 2022/12/21 | 1,488 | 1,516 | 1,463 | 1,477 | -24 | -1.6% | 418,600 |
| 2022/12/20 | 1,531 | 1,536 | 1,459 | 1,501 | -61 | -3.9% | 652,300 |
| 2022/12/19 | 1,560 | 1,585 | 1,548 | 1,562 | -29 | -1.8% | 242,200 |
| 2022/12/16 | 1,541 | 1,605 | 1,537 | 1,591 | +13 | +0.8% | 408,700 |
| 2022/12/15 | 1,600 | 1,640 | 1,572 | 1,578 | +3 | +0.2% | 481,500 |
| 2022/12/14 | 1,573 | 1,592 | 1,558 | 1,575 | +24 | +1.5% | 271,300 |
| 2022/12/13 | 1,585 | 1,593 | 1,536 | 1,551 | -17 | -1.1% | 341,700 |
| 2022/12/12 | 1,590 | 1,604 | 1,567 | 1,568 | -50 | -3.1% | 301,000 |
| 2022/12/09 | 1,630 | 1,641 | 1,585 | 1,618 | -9 | -0.6% | 339,000 |
| 2022/12/08 | 1,587 | 1,666 | 1,585 | 1,627 | +9 | +0.6% | 619,700 |
| 2022/12/07 | 1,511 | 1,661 | 1,506 | 1,618 | +83 | +5.4% | 707,000 |
| 2022/12/06 | 1,567 | 1,600 | 1,524 | 1,535 | -72 | -4.5% | 652,800 |
| 2022/12/05 | 1,627 | 1,633 | 1,573 | 1,607 | +6 | +0.4% | 925,000 |
| 2022/12/02 | 1,683 | 1,684 | 1,592 | 1,601 | -49 | -3% | 637,200 |
| 2022/12/01 | 1,726 | 1,755 | 1,639 | 1,650 | +1 | +0.1% | 665,900 |
| 2022/11/30 | 1,700 | 1,766 | 1,647 | 1,649 | -74 | -4.3% | 1,261,100 |
| 2022/11/29 | 1,716 | 1,749 | 1,685 | 1,723 | -24 | -1.4% | 560,700 |
| 2022/11/28 | 1,763 | 1,770 | 1,725 | 1,747 | -17 | -1% | 327,300 |
| 2022/11/25 | 1,786 | 1,823 | 1,749 | 1,764 | +2 | +0.1% | 499,000 |
| 2022/11/24 | 1,748 | 1,786 | 1,738 | 1,762 | +94 | +5.6% | 1,014,800 |
| 2022/11/22 | 1,685 | 1,711 | 1,663 | 1,668 | -49 | -2.9% | 742,200 |
| 2022/11/21 | 1,804 | 1,812 | 1,695 | 1,717 | -85 | -4.7% | 1,159,400 |
| 2022/11/18 | 1,899 | 1,922 | 1,783 | 1,802 | -133 | -6.9% | 1,374,800 |
| 2022/11/17 | 1,788 | 1,954 | 1,773 | 1,935 | +72 | +3.9% | 1,439,000 |
| 2022/11/16 | 1,768 | 1,898 | 1,763 | 1,863 | +112 | +6.4% | 2,218,700 |
| 2022/11/15 | 1,600 | 1,755 | 1,600 | 1,751 | +212 | +13.8% | 2,523,200 |
| 2022/11/14 | 1,474 | 1,545 | 1,458 | 1,539 | +71 | +4.8% | 1,021,000 |
| 2022/11/11 | 1,428 | 1,470 | 1,420 | 1,468 | +94 | +6.8% | 746,400 |
| 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 |
651～
700
件表示中 / 2726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 | 69,600円 | -17.1% | -35.1% | 0.00% | 30.25倍 | 1.54倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| 極楽湯ＨＤ | 49,200円 | +8.8% | +0.1% | 0.00% | 17.17倍 | 4.34倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ロイヤルホテル | 100,900円 | +16.0% | +13.1% | 0.50% | 25.69倍 | 1.01倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＬＯＩＶＥ | 119,900円 | +45.0% | +47.2% | 0.00% | 16.57倍 | 9.26倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| マイクロアド | 54,000円 | +11.5% | +59.2% | 0.00% | 90.45倍 | 4.38倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
市場注目の銘柄
チャート関連のコラム
