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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,550 | 3,825 | 3,545 | 3,785 | +205 | +5.7% | 411,200 |
| 2021/08/18 | 3,415 | 3,580 | 3,405 | 3,580 | +175 | +5.1% | 239,300 |
| 2021/08/17 | 3,585 | 3,610 | 3,405 | 3,405 | -145 | -4.1% | 286,800 |
| 2021/08/16 | 3,530 | 3,575 | 3,450 | 3,550 | -25 | -0.7% | 350,600 |
| 2021/08/13 | 3,630 | 3,825 | 3,560 | 3,575 | -225 | -5.9% | 570,400 |
| 2021/08/12 | 3,820 | 3,860 | 3,755 | 3,800 | -40 | -1% | 209,500 |
| 2021/08/11 | 3,940 | 3,960 | 3,810 | 3,840 | -115 | -2.9% | 149,800 |
| 2021/08/10 | 3,795 | 3,980 | 3,795 | 3,955 | +180 | +4.8% | 207,200 |
| 2021/08/06 | 3,840 | 3,875 | 3,730 | 3,775 | -90 | -2.3% | 224,700 |
| 2021/08/05 | 3,875 | 3,985 | 3,845 | 3,865 | ±0 | ±0% | 152,700 |
| 2021/08/04 | 3,955 | 3,990 | 3,840 | 3,865 | -130 | -3.3% | 261,400 |
| 2021/08/03 | 4,065 | 4,115 | 3,980 | 3,995 | -60 | -1.5% | 110,800 |
| 2021/08/02 | 4,000 | 4,065 | 3,940 | 4,055 | +45 | +1.1% | 118,900 |
| 2021/07/30 | 4,055 | 4,130 | 4,000 | 4,010 | -70 | -1.7% | 110,800 |
| 2021/07/29 | 3,980 | 4,080 | 3,955 | 4,080 | +115 | +2.9% | 160,900 |
| 2021/07/28 | 4,165 | 4,195 | 3,935 | 3,965 | -195 | -4.7% | 412,500 |
| 2021/07/27 | 4,325 | 4,350 | 4,160 | 4,160 | -200 | -4.6% | 224,700 |
| 2021/07/26 | 4,380 | 4,415 | 4,350 | 4,360 | +65 | +1.5% | 104,000 |
| 2021/07/21 | 4,280 | 4,335 | 4,210 | 4,295 | +100 | +2.4% | 167,900 |
| 2021/07/20 | 4,390 | 4,415 | 4,190 | 4,195 | -210 | -4.8% | 224,500 |
| 2021/07/19 | 4,480 | 4,565 | 4,345 | 4,405 | -135 | -3% | 251,600 |
| 2021/07/16 | 4,415 | 4,565 | 4,375 | 4,540 | +130 | +2.9% | 271,600 |
| 2021/07/15 | 4,500 | 4,505 | 4,360 | 4,410 | -55 | -1.2% | 216,000 |
| 2021/07/14 | 4,385 | 4,465 | 4,295 | 4,465 | +80 | +1.8% | 167,100 |
| 2021/07/13 | 4,450 | 4,480 | 4,335 | 4,385 | -60 | -1.3% | 282,600 |
| 2021/07/12 | 4,250 | 4,445 | 4,250 | 4,445 | +220 | +5.2% | 271,300 |
| 2021/07/09 | 4,230 | 4,285 | 4,120 | 4,225 | -75 | -1.7% | 287,900 |
| 2021/07/08 | 4,270 | 4,320 | 4,265 | 4,300 | +20 | +0.5% | 193,100 |
| 2021/07/07 | 4,280 | 4,335 | 4,200 | 4,280 | ±0 | ±0% | 234,300 |
| 2021/07/06 | 4,250 | 4,340 | 4,245 | 4,280 | +80 | +1.9% | 223,500 |
| 2021/07/05 | 4,225 | 4,245 | 4,130 | 4,200 | -25 | -0.6% | 271,700 |
| 2021/07/02 | 4,370 | 4,425 | 4,220 | 4,225 | -125 | -2.9% | 332,400 |
| 2021/07/01 | 4,350 | 4,410 | 4,285 | 4,350 | -55 | -1.2% | 217,900 |
| 2021/06/30 | 4,575 | 4,575 | 4,380 | 4,405 | -240 | -5.2% | 415,500 |
| 2021/06/29 | 4,735 | 4,790 | 4,620 | 4,645 | +40 | +0.9% | 282,700 |
| 2021/06/28 | 4,520 | 4,625 | 4,460 | 4,605 | +130 | +2.9% | 262,100 |
| 2021/06/25 | 4,390 | 4,480 | 4,380 | 4,475 | +125 | +2.9% | 205,800 |
| 2021/06/24 | 4,335 | 4,385 | 4,230 | 4,350 | -50 | -1.1% | 208,400 |
| 2021/06/23 | 4,510 | 4,580 | 4,390 | 4,400 | -40 | -0.9% | 203,400 |
| 2021/06/22 | 4,500 | 4,540 | 4,430 | 4,440 | +30 | +0.7% | 210,100 |
| 2021/06/21 | 4,520 | 4,570 | 4,405 | 4,410 | -200 | -4.3% | 251,100 |
| 2021/06/18 | 4,440 | 4,650 | 4,435 | 4,610 | +280 | +6.5% | 426,600 |
| 2021/06/17 | 4,450 | 4,455 | 4,320 | 4,330 | -200 | -4.4% | 256,600 |
| 2021/06/16 | 4,620 | 4,645 | 4,510 | 4,530 | -145 | -3.1% | 227,500 |
| 2021/06/15 | 4,790 | 4,810 | 4,640 | 4,675 | -50 | -1.1% | 220,900 |
| 2021/06/14 | 4,635 | 4,750 | 4,540 | 4,725 | +155 | +3.4% | 296,800 |
| 2021/06/11 | 4,675 | 4,735 | 4,540 | 4,570 | -40 | -0.9% | 341,600 |
| 2021/06/10 | 4,425 | 4,640 | 4,420 | 4,610 | +225 | +5.1% | 395,600 |
| 2021/06/09 | 4,365 | 4,405 | 4,280 | 4,385 | ±0 | ±0% | 195,800 |
| 2021/06/08 | 4,390 | 4,445 | 4,350 | 4,385 | +10 | +0.2% | 190,500 |
801～
850
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
