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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,255 | 4,415 | 4,245 | 4,375 | +50 | +1.2% | 337,100 |
| 2021/06/04 | 4,500 | 4,535 | 4,305 | 4,325 | -170 | -3.8% | 333,400 |
| 2021/06/03 | 4,500 | 4,590 | 4,445 | 4,495 | -30 | -0.7% | 293,700 |
| 2021/06/02 | 4,580 | 4,620 | 4,525 | 4,525 | -70 | -1.5% | 166,300 |
| 2021/06/01 | 4,725 | 4,745 | 4,570 | 4,595 | -100 | -2.1% | 248,800 |
| 2021/05/31 | 4,870 | 4,925 | 4,670 | 4,695 | -195 | -4% | 316,100 |
| 2021/05/28 | 4,865 | 4,940 | 4,855 | 4,890 | +25 | +0.5% | 230,700 |
| 2021/05/27 | 4,990 | 4,990 | 4,850 | 4,865 | -100 | -2% | 281,600 |
| 2021/05/26 | 5,100 | 5,130 | 4,945 | 4,965 | -125 | -2.5% | 201,500 |
| 2021/05/25 | 5,000 | 5,110 | 5,000 | 5,090 | +160 | +3.2% | 175,400 |
| 2021/05/24 | 5,040 | 5,040 | 4,865 | 4,930 | -210 | -4.1% | 295,600 |
| 2021/05/21 | 4,995 | 5,170 | 4,975 | 5,140 | +185 | +3.7% | 297,600 |
| 2021/05/20 | 4,860 | 4,990 | 4,820 | 4,955 | +90 | +1.8% | 250,300 |
| 2021/05/19 | 4,650 | 4,875 | 4,630 | 4,865 | +85 | +1.8% | 277,900 |
| 2021/05/18 | 4,625 | 4,800 | 4,620 | 4,780 | +215 | +4.7% | 452,100 |
| 2021/05/17 | 5,000 | 5,050 | 4,545 | 4,565 | -420 | -8.4% | 494,600 |
| 2021/05/14 | 4,780 | 5,030 | 4,650 | 4,985 | -205 | -3.9% | 492,300 |
| 2021/05/13 | 5,400 | 5,420 | 5,170 | 5,190 | -330 | -6% | 399,200 |
| 2021/05/12 | 5,530 | 5,710 | 5,450 | 5,520 | -20 | -0.4% | 252,800 |
| 2021/05/11 | 5,630 | 5,710 | 5,500 | 5,540 | -190 | -3.3% | 208,000 |
| 2021/05/10 | 5,660 | 5,780 | 5,620 | 5,730 | +30 | +0.5% | 137,400 |
| 2021/05/07 | 5,750 | 5,800 | 5,660 | 5,700 | ±0 | ±0% | 175,100 |
| 2021/05/06 | 5,730 | 5,800 | 5,650 | 5,700 | -60 | -1% | 233,000 |
| 2021/04/30 | 6,020 | 6,030 | 5,760 | 5,760 | -360 | -5.9% | 407,400 |
| 2021/04/28 | 5,990 | 6,150 | 5,860 | 6,120 | +70 | +1.2% | 897,700 |
| 2021/04/27 | 6,060 | 6,260 | 6,020 | 6,050 | +90 | +1.5% | 411,900 |
| 2021/04/26 | 6,250 | 6,250 | 5,950 | 5,960 | -310 | -4.9% | 415,900 |
| 2021/04/23 | 6,380 | 6,430 | 6,260 | 6,270 | -130 | -2% | 223,900 |
| 2021/04/22 | 6,460 | 6,640 | 6,350 | 6,400 | +100 | +1.6% | 269,000 |
| 2021/04/21 | 6,400 | 6,620 | 6,280 | 6,300 | -220 | -3.4% | 323,800 |
| 2021/04/20 | 6,660 | 6,700 | 6,440 | 6,520 | -300 | -4.4% | 323,800 |
| 2021/04/19 | 6,740 | 6,830 | 6,620 | 6,820 | +100 | +1.5% | 288,700 |
| 2021/04/16 | 6,650 | 6,810 | 6,630 | 6,720 | +40 | +0.6% | 266,300 |
| 2021/04/15 | 6,470 | 6,680 | 6,380 | 6,680 | +140 | +2.1% | 241,000 |
| 2021/04/14 | 6,480 | 6,650 | 6,450 | 6,540 | -30 | -0.5% | 250,400 |
| 2021/04/13 | 6,140 | 6,600 | 6,140 | 6,570 | +450 | +7.4% | 521,400 |
| 2021/04/12 | 6,290 | 6,350 | 6,120 | 6,120 | -130 | -2.1% | 250,500 |
| 2021/04/09 | 6,390 | 6,470 | 6,180 | 6,250 | -90 | -1.4% | 381,800 |
| 2021/04/08 | 6,400 | 6,420 | 5,920 | 6,340 | -60 | -0.9% | 606,800 |
| 2021/04/07 | 6,460 | 6,590 | 6,400 | 6,400 | -40 | -0.6% | 230,400 |
| 2021/04/06 | 6,640 | 6,680 | 6,410 | 6,440 | -100 | -1.5% | 222,200 |
| 2021/04/05 | 6,600 | 6,720 | 6,500 | 6,540 | +40 | +0.6% | 306,200 |
| 2021/04/02 | 6,770 | 6,870 | 6,500 | 6,500 | -180 | -2.7% | 443,400 |
| 2021/04/01 | 6,640 | 6,720 | 6,350 | 6,680 | +140 | +2.1% | 452,200 |
| 2021/03/31 | 6,500 | 6,770 | 6,460 | 6,540 | +40 | +0.6% | 376,900 |
| 2021/03/30 | 6,640 | 6,670 | 6,450 | 6,500 | -60 | -0.9% | 218,600 |
| 2021/03/29 | 6,630 | 6,720 | 6,510 | 6,560 | +30 | +0.5% | 292,200 |
| 2021/03/26 | 6,330 | 6,550 | 6,330 | 6,530 | +200 | +3.2% | 231,800 |
| 2021/03/25 | 6,110 | 6,340 | 6,040 | 6,330 | +130 | +2.1% | 219,100 |
| 2021/03/24 | 6,310 | 6,360 | 6,160 | 6,200 | -300 | -4.6% | 322,300 |
851～
900
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
