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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,460 | 6,660 | 6,400 | 6,500 | +140 | +2.2% | 325,200 |
| 2021/03/22 | 6,790 | 6,810 | 6,350 | 6,360 | -400 | -5.9% | 453,300 |
| 2021/03/19 | 6,600 | 6,960 | 6,580 | 6,760 | +30 | +0.4% | 1,058,700 |
| 2021/03/18 | 6,440 | 6,750 | 6,440 | 6,730 | +420 | +6.7% | 611,400 |
| 2021/03/17 | 6,260 | 6,440 | 6,240 | 6,310 | +40 | +0.6% | 311,000 |
| 2021/03/16 | 6,260 | 6,380 | 6,210 | 6,270 | +30 | +0.5% | 353,400 |
| 2021/03/15 | 6,190 | 6,240 | 5,970 | 6,240 | -10 | -0.2% | 429,500 |
| 2021/03/12 | 6,130 | 6,270 | 5,950 | 6,250 | +280 | +4.7% | 499,700 |
| 2021/03/11 | 5,610 | 5,980 | 5,570 | 5,970 | +300 | +5.3% | 420,400 |
| 2021/03/10 | 5,850 | 5,880 | 5,620 | 5,670 | -80 | -1.4% | 293,300 |
| 2021/03/09 | 5,510 | 5,770 | 5,360 | 5,750 | +140 | +2.5% | 444,200 |
| 2021/03/08 | 5,760 | 5,790 | 5,540 | 5,610 | -10 | -0.2% | 428,300 |
| 2021/03/05 | 5,530 | 5,650 | 5,410 | 5,620 | -40 | -0.7% | 424,100 |
| 2021/03/04 | 5,500 | 5,780 | 5,470 | 5,660 | -40 | -0.7% | 571,700 |
| 2021/03/03 | 6,120 | 6,220 | 5,690 | 5,700 | -540 | -8.7% | 592,300 |
| 2021/03/02 | 6,170 | 6,320 | 6,130 | 6,240 | +270 | +4.5% | 440,000 |
| 2021/03/01 | 6,170 | 6,220 | 5,850 | 5,970 | -110 | -1.8% | 433,700 |
| 2021/02/26 | 5,890 | 6,120 | 5,800 | 6,080 | -40 | -0.7% | 399,100 |
| 2021/02/25 | 6,210 | 6,320 | 6,090 | 6,120 | -10 | -0.2% | 322,800 |
| 2021/02/24 | 6,110 | 6,290 | 6,080 | 6,130 | -20 | -0.3% | 544,500 |
| 2021/02/22 | 6,200 | 6,370 | 6,010 | 6,150 | +50 | +0.8% | 463,400 |
| 2021/02/19 | 6,170 | 6,290 | 6,010 | 6,100 | -240 | -3.8% | 782,400 |
| 2021/02/18 | 6,750 | 6,990 | 6,330 | 6,340 | -570 | -8.2% | 1,077,600 |
| 2021/02/17 | 7,700 | 7,730 | 6,900 | 6,910 | -760 | -9.9% | 1,199,200 |
| 2021/02/16 | 7,460 | 7,950 | 7,210 | 7,670 | +360 | +4.9% | 1,318,100 |
| 2021/02/15 | 7,350 | 7,350 | 7,160 | 7,310 | +30 | +0.4% | 299,400 |
| 2021/02/12 | 7,610 | 7,630 | 7,150 | 7,280 | -210 | -2.8% | 321,800 |
| 2021/02/10 | 7,420 | 7,560 | 7,380 | 7,490 | +40 | +0.5% | 186,600 |
| 2021/02/09 | 7,280 | 7,490 | 7,200 | 7,450 | +240 | +3.3% | 343,200 |
| 2021/02/08 | 7,140 | 7,280 | 7,050 | 7,210 | +10 | +0.1% | 217,000 |
| 2021/02/05 | 7,250 | 7,330 | 7,130 | 7,200 | +70 | +1% | 240,600 |
| 2021/02/04 | 7,380 | 7,400 | 7,100 | 7,130 | -350 | -4.7% | 355,900 |
| 2021/02/03 | 7,440 | 7,580 | 7,300 | 7,480 | +180 | +2.5% | 342,500 |
| 2021/02/02 | 7,520 | 7,590 | 7,230 | 7,300 | -70 | -0.9% | 329,100 |
| 2021/02/01 | 7,050 | 7,530 | 6,980 | 7,370 | +280 | +3.9% | 444,800 |
| 2021/01/29 | 7,320 | 7,380 | 7,000 | 7,090 | -80 | -1.1% | 413,300 |
| 2021/01/28 | 7,330 | 7,560 | 7,140 | 7,170 | -340 | -4.5% | 661,600 |
| 2021/01/27 | 7,950 | 8,070 | 7,400 | 7,510 | -310 | -4% | 738,600 |
| 2021/01/26 | 8,450 | 8,460 | 7,820 | 7,820 | -580 | -6.9% | 604,800 |
| 2021/01/25 | 8,100 | 8,400 | 8,040 | 8,400 | +400 | +5% | 554,800 |
| 2021/01/22 | 8,020 | 8,090 | 7,820 | 8,000 | -20 | -0.2% | 469,400 |
| 2021/01/21 | 7,690 | 8,130 | 7,630 | 8,020 | +280 | +3.6% | 520,200 |
| 2021/01/20 | 7,870 | 7,890 | 7,720 | 7,740 | -50 | -0.6% | 222,900 |
| 2021/01/19 | 7,870 | 7,950 | 7,550 | 7,790 | +20 | +0.3% | 421,900 |
| 2021/01/18 | 7,600 | 7,820 | 7,470 | 7,770 | +40 | +0.5% | 339,200 |
| 2021/01/15 | 7,830 | 7,950 | 7,710 | 7,730 | -60 | -0.8% | 338,500 |
| 2021/01/14 | 7,980 | 8,060 | 7,760 | 7,790 | -230 | -2.9% | 552,800 |
| 2021/01/13 | 8,080 | 8,240 | 7,970 | 8,020 | ±0 | ±0% | 320,300 |
| 2021/01/12 | 8,140 | 8,150 | 7,920 | 8,020 | -270 | -3.3% | 470,500 |
| 2021/01/08 | 8,250 | 8,540 | 8,230 | 8,290 | +220 | +2.7% | 782,500 |
901～
950
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
