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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,120 | 3,120 | 2,933 | 2,953 | -212 | -6.7% | 619,100 |
| 2022/01/14 | 3,190 | 3,210 | 3,075 | 3,165 | -130 | -3.9% | 378,100 |
| 2022/01/13 | 3,360 | 3,405 | 3,295 | 3,295 | -130 | -3.8% | 217,200 |
| 2022/01/12 | 3,265 | 3,435 | 3,255 | 3,425 | +200 | +6.2% | 308,900 |
| 2022/01/11 | 3,160 | 3,250 | 3,115 | 3,225 | +40 | +1.3% | 275,400 |
| 2022/01/07 | 3,255 | 3,265 | 3,095 | 3,185 | -55 | -1.7% | 581,400 |
| 2022/01/06 | 3,210 | 3,340 | 3,190 | 3,240 | -85 | -2.6% | 354,800 |
| 2022/01/05 | 3,695 | 3,700 | 3,300 | 3,325 | -475 | -12.5% | 648,100 |
| 2022/01/04 | 3,650 | 3,895 | 3,650 | 3,800 | +215 | +6% | 509,100 |
| 2021/12/30 | 3,480 | 3,615 | 3,425 | 3,585 | ±0 | ±0% | 276,200 |
| 2021/12/29 | 3,475 | 3,620 | 3,450 | 3,585 | +55 | +1.6% | 218,200 |
| 2021/12/28 | 3,500 | 3,560 | 3,405 | 3,530 | +70 | +2% | 303,200 |
| 2021/12/27 | 3,465 | 3,485 | 3,350 | 3,460 | -20 | -0.6% | 230,400 |
| 2021/12/24 | 3,540 | 3,590 | 3,465 | 3,480 | -65 | -1.8% | 255,900 |
| 2021/12/23 | 3,450 | 3,550 | 3,370 | 3,545 | +160 | +4.7% | 464,200 |
| 2021/12/22 | 3,195 | 3,385 | 3,185 | 3,385 | +150 | +4.6% | 364,000 |
| 2021/12/21 | 3,125 | 3,275 | 3,045 | 3,235 | +175 | +5.7% | 367,500 |
| 2021/12/20 | 3,240 | 3,310 | 3,060 | 3,060 | -145 | -4.5% | 376,400 |
| 2021/12/17 | 3,275 | 3,285 | 3,105 | 3,205 | -150 | -4.5% | 637,800 |
| 2021/12/16 | 3,550 | 3,590 | 3,325 | 3,355 | -65 | -1.9% | 502,000 |
| 2021/12/15 | 3,545 | 3,605 | 3,375 | 3,420 | -130 | -3.7% | 357,100 |
| 2021/12/14 | 3,830 | 3,845 | 3,520 | 3,550 | -275 | -7.2% | 451,800 |
| 2021/12/13 | 3,900 | 3,945 | 3,745 | 3,825 | -30 | -0.8% | 243,100 |
| 2021/12/10 | 3,955 | 4,020 | 3,810 | 3,855 | -90 | -2.3% | 376,800 |
| 2021/12/09 | 4,150 | 4,150 | 3,940 | 3,945 | -265 | -6.3% | 402,400 |
| 2021/12/08 | 4,025 | 4,210 | 3,990 | 4,210 | +235 | +5.9% | 421,100 |
| 2021/12/07 | 3,735 | 3,975 | 3,735 | 3,975 | +310 | +8.5% | 293,900 |
| 2021/12/06 | 3,790 | 3,795 | 3,660 | 3,665 | -190 | -4.9% | 253,700 |
| 2021/12/03 | 3,855 | 3,895 | 3,730 | 3,855 | -5 | -0.1% | 289,500 |
| 2021/12/02 | 3,810 | 4,020 | 3,805 | 3,860 | -40 | -1% | 449,100 |
| 2021/12/01 | 3,785 | 4,000 | 3,640 | 3,900 | +325 | +9.1% | 794,100 |
| 2021/11/30 | 3,780 | 3,850 | 3,570 | 3,575 | -175 | -4.7% | 321,600 |
| 2021/11/29 | 3,585 | 3,900 | 3,565 | 3,750 | +120 | +3.3% | 454,900 |
| 2021/11/26 | 3,710 | 3,730 | 3,590 | 3,630 | -75 | -2% | 155,400 |
| 2021/11/25 | 3,895 | 3,940 | 3,685 | 3,705 | -150 | -3.9% | 268,300 |
| 2021/11/24 | 3,950 | 3,965 | 3,810 | 3,855 | -165 | -4.1% | 246,000 |
| 2021/11/22 | 3,785 | 4,020 | 3,785 | 4,020 | +235 | +6.2% | 339,000 |
| 2021/11/19 | 3,855 | 3,945 | 3,765 | 3,785 | -50 | -1.3% | 290,300 |
| 2021/11/18 | 4,005 | 4,025 | 3,835 | 3,835 | -170 | -4.2% | 316,500 |
| 2021/11/17 | 4,020 | 4,100 | 3,960 | 4,005 | +5 | +0.1% | 332,700 |
| 2021/11/16 | 4,035 | 4,160 | 3,940 | 4,000 | -70 | -1.7% | 467,800 |
| 2021/11/15 | 3,980 | 4,130 | 3,880 | 4,070 | +315 | +8.4% | 1,082,300 |
| 2021/11/12 | 3,750 | 3,755 | 3,620 | 3,755 | +700 | +22.9% | 487,200 |
| 2021/11/11 | 3,035 | 3,095 | 3,005 | 3,055 | +10 | +0.3% | 397,600 |
| 2021/11/10 | 3,045 | 3,080 | 3,030 | 3,045 | -10 | -0.3% | 213,900 |
| 2021/11/09 | 3,085 | 3,190 | 3,045 | 3,055 | -15 | -0.5% | 226,000 |
| 2021/11/08 | 3,130 | 3,155 | 3,045 | 3,070 | -60 | -1.9% | 172,900 |
| 2021/11/05 | 3,200 | 3,210 | 3,115 | 3,130 | -95 | -2.9% | 303,800 |
| 2021/11/04 | 3,410 | 3,415 | 3,220 | 3,225 | -140 | -4.2% | 180,700 |
| 2021/11/02 | 3,400 | 3,470 | 3,360 | 3,365 | -40 | -1.2% | 132,900 |
701～
750
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
