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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,420 | 3,450 | 3,380 | 3,405 | +5 | +0.1% | 108,200 |
| 2021/10/29 | 3,375 | 3,450 | 3,335 | 3,400 | -30 | -0.9% | 170,600 |
| 2021/10/28 | 3,330 | 3,515 | 3,305 | 3,430 | +130 | +3.9% | 286,300 |
| 2021/10/27 | 3,465 | 3,475 | 3,275 | 3,300 | -200 | -5.7% | 341,300 |
| 2021/10/26 | 3,475 | 3,525 | 3,460 | 3,500 | +30 | +0.9% | 118,900 |
| 2021/10/25 | 3,580 | 3,595 | 3,435 | 3,470 | -160 | -4.4% | 215,000 |
| 2021/10/22 | 3,600 | 3,675 | 3,550 | 3,630 | +25 | +0.7% | 130,300 |
| 2021/10/21 | 3,655 | 3,695 | 3,575 | 3,605 | -55 | -1.5% | 138,900 |
| 2021/10/20 | 3,700 | 3,710 | 3,650 | 3,660 | ±0 | ±0% | 80,000 |
| 2021/10/19 | 3,605 | 3,675 | 3,605 | 3,660 | +65 | +1.8% | 145,800 |
| 2021/10/18 | 3,720 | 3,725 | 3,570 | 3,595 | -100 | -2.7% | 109,800 |
| 2021/10/15 | 3,630 | 3,700 | 3,595 | 3,695 | +105 | +2.9% | 141,800 |
| 2021/10/14 | 3,560 | 3,615 | 3,515 | 3,590 | +50 | +1.4% | 134,100 |
| 2021/10/13 | 3,555 | 3,615 | 3,525 | 3,540 | -35 | -1% | 124,300 |
| 2021/10/12 | 3,665 | 3,675 | 3,560 | 3,575 | -115 | -3.1% | 136,200 |
| 2021/10/11 | 3,655 | 3,690 | 3,520 | 3,690 | +50 | +1.4% | 143,100 |
| 2021/10/08 | 3,740 | 3,740 | 3,615 | 3,640 | -45 | -1.2% | 251,500 |
| 2021/10/07 | 3,685 | 3,835 | 3,680 | 3,685 | +25 | +0.7% | 185,700 |
| 2021/10/06 | 3,720 | 3,825 | 3,620 | 3,660 | +60 | +1.7% | 319,500 |
| 2021/10/05 | 3,640 | 3,655 | 3,435 | 3,600 | -120 | -3.2% | 401,000 |
| 2021/10/04 | 3,910 | 3,910 | 3,700 | 3,720 | -180 | -4.6% | 184,900 |
| 2021/10/01 | 3,760 | 3,935 | 3,760 | 3,900 | +60 | +1.6% | 190,600 |
| 2021/09/30 | 3,835 | 3,930 | 3,800 | 3,840 | +110 | +2.9% | 255,300 |
| 2021/09/29 | 3,690 | 3,740 | 3,565 | 3,730 | +10 | +0.3% | 240,800 |
| 2021/09/28 | 3,845 | 3,860 | 3,660 | 3,720 | -155 | -4% | 201,600 |
| 2021/09/27 | 3,910 | 3,960 | 3,835 | 3,875 | -90 | -2.3% | 165,600 |
| 2021/09/24 | 4,050 | 4,070 | 3,935 | 3,965 | +35 | +0.9% | 132,100 |
| 2021/09/22 | 4,025 | 4,120 | 3,925 | 3,930 | -95 | -2.4% | 192,900 |
| 2021/09/21 | 4,030 | 4,090 | 3,965 | 4,025 | -215 | -5.1% | 246,500 |
| 2021/09/17 | 4,075 | 4,240 | 4,070 | 4,240 | +130 | +3.2% | 195,400 |
| 2021/09/16 | 4,380 | 4,395 | 4,105 | 4,110 | -245 | -5.6% | 276,400 |
| 2021/09/15 | 4,265 | 4,360 | 4,185 | 4,355 | +75 | +1.8% | 241,500 |
| 2021/09/14 | 4,525 | 4,550 | 4,255 | 4,280 | -230 | -5.1% | 348,100 |
| 2021/09/13 | 4,440 | 4,525 | 4,375 | 4,510 | +75 | +1.7% | 291,900 |
| 2021/09/10 | 4,250 | 4,435 | 4,220 | 4,435 | +205 | +4.8% | 335,800 |
| 2021/09/09 | 4,170 | 4,250 | 4,105 | 4,230 | +30 | +0.7% | 176,100 |
| 2021/09/08 | 4,025 | 4,200 | 3,995 | 4,200 | +235 | +5.9% | 282,400 |
| 2021/09/07 | 4,050 | 4,120 | 3,910 | 3,965 | -80 | -2% | 354,400 |
| 2021/09/06 | 4,170 | 4,185 | 4,010 | 4,045 | -105 | -2.5% | 289,500 |
| 2021/09/03 | 4,300 | 4,310 | 4,140 | 4,150 | -155 | -3.6% | 386,400 |
| 2021/09/02 | 4,360 | 4,385 | 4,260 | 4,305 | -50 | -1.1% | 403,400 |
| 2021/09/01 | 4,250 | 4,365 | 4,140 | 4,355 | +95 | +2.2% | 591,000 |
| 2021/08/31 | 3,980 | 4,280 | 3,980 | 4,260 | +315 | +8% | 474,500 |
| 2021/08/30 | 4,000 | 4,005 | 3,925 | 3,945 | +30 | +0.8% | 139,200 |
| 2021/08/27 | 3,840 | 3,955 | 3,765 | 3,915 | +70 | +1.8% | 194,900 |
| 2021/08/26 | 3,765 | 3,855 | 3,750 | 3,845 | +50 | +1.3% | 159,000 |
| 2021/08/25 | 3,865 | 3,905 | 3,780 | 3,795 | -75 | -1.9% | 158,200 |
| 2021/08/24 | 3,830 | 3,910 | 3,805 | 3,870 | +10 | +0.3% | 173,500 |
| 2021/08/23 | 3,830 | 3,925 | 3,820 | 3,860 | +45 | +1.2% | 286,000 |
| 2021/08/20 | 3,790 | 3,895 | 3,750 | 3,815 | +30 | +0.8% | 388,000 |
751～
800
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
