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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
件表示中 / 2727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 | 69,900円 | -17.1% | -35.1% | 0.00% | 30.38倍 | 1.55倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| 極楽湯ＨＤ | 49,400円 | +8.8% | +0.1% | 0.00% | 17.24倍 | 4.36倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ロイヤルホテル | 101,100円 | +16.0% | +13.1% | 0.49% | 25.74倍 | 1.02倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＬＯＩＶＥ | 118,000円 | +45.0% | +47.2% | 0.00% | 16.31倍 | 9.11倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| オリジナル設 | 201,200円 | +1.1% | -0.8% | 1.74% | 21.24倍 | 1.55倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
市場注目の銘柄
チャート関連のコラム
