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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 1,324 | 1,361 | 1,300 | 1,307.5 | -21.5 | -1.6% | 226,200 |
| 2019/05/17 | 1,294 | 1,333.5 | 1,283 | 1,329 | +51.5 | +4% | 277,400 |
| 2019/05/16 | 1,316 | 1,338.5 | 1,265.5 | 1,277.5 | -52.5 | -3.9% | 339,400 |
| 2019/05/15 | 1,340 | 1,361.5 | 1,307.5 | 1,330 | -27.5 | -2% | 400,000 |
| 2019/05/14 | 1,167 | 1,370.5 | 1,165 | 1,357.5 | +156 | +13% | 1,101,400 |
| 2019/05/13 | 1,189.5 | 1,232.5 | 1,137.5 | 1,201.5 | -63 | -5% | 784,800 |
| 2019/05/10 | 1,210.5 | 1,269.5 | 1,210.5 | 1,264.5 | +37 | +3% | 460,400 |
| 2019/05/09 | 1,282.5 | 1,282.5 | 1,221 | 1,227.5 | -47 | -3.7% | 351,600 |
| 2019/05/08 | 1,255 | 1,279 | 1,210.5 | 1,274.5 | -7.5 | -0.6% | 374,200 |
| 2019/05/07 | 1,235 | 1,292.5 | 1,230 | 1,282 | +64.5 | +5.3% | 523,800 |
| 2019/04/26 | 1,183 | 1,220 | 1,167.5 | 1,217.5 | +25 | +2.1% | 226,800 |
| 2019/04/25 | 1,177.5 | 1,194.5 | 1,160 | 1,192.5 | +12.5 | +1.1% | 148,400 |
| 2019/04/24 | 1,155 | 1,195 | 1,155 | 1,180 | +23.5 | +2% | 194,200 |
| 2019/04/23 | 1,157.5 | 1,167.5 | 1,132 | 1,156.5 | -1 | -0.1% | 166,800 |
| 2019/04/22 | 1,192.5 | 1,192.5 | 1,156.5 | 1,157.5 | -23 | -1.9% | 143,600 |
| 2019/04/19 | 1,162.5 | 1,197.5 | 1,155 | 1,180.5 | +15.5 | +1.3% | 162,600 |
| 2019/04/18 | 1,229.5 | 1,229.5 | 1,162.5 | 1,165 | -49 | -4% | 274,400 |
| 2019/04/17 | 1,220 | 1,240 | 1,196 | 1,214 | -7 | -0.6% | 291,000 |
| 2019/04/16 | 1,175.5 | 1,226.5 | 1,166 | 1,221 | +41 | +3.5% | 431,000 |
| 2019/04/15 | 1,183.5 | 1,190 | 1,161 | 1,180 | +2.5 | +0.2% | 252,800 |
| 2019/04/12 | 1,152.5 | 1,183 | 1,102 | 1,177.5 | +20 | +1.7% | 478,800 |
| 2019/04/11 | 1,237.5 | 1,254.5 | 1,145.5 | 1,157.5 | -31 | -2.6% | 910,200 |
| 2019/04/10 | 1,175 | 1,197 | 1,156 | 1,188.5 | +13.5 | +1.1% | 275,000 |
| 2019/04/09 | 1,227.5 | 1,228 | 1,166 | 1,175 | -62.5 | -5.1% | 421,800 |
| 2019/04/08 | 1,290 | 1,292.5 | 1,224 | 1,237.5 | -41.5 | -3.2% | 352,800 |
| 2019/04/05 | 1,251.5 | 1,282.5 | 1,236.5 | 1,279 | +29.5 | +2.4% | 429,000 |
| 2019/04/04 | 1,249.5 | 1,258.5 | 1,210 | 1,249.5 | -4 | -0.3% | 371,800 |
| 2019/04/03 | 1,215 | 1,253.5 | 1,202.5 | 1,253.5 | +58 | +4.9% | 488,800 |
| 2019/04/02 | 1,249.5 | 1,261 | 1,180 | 1,195.5 | -15 | -1.2% | 767,000 |
| 2019/04/01 | 1,281.5 | 1,287.5 | 1,201.5 | 1,210.5 | -68 | -5.3% | 790,800 |
| 2019/03/29 | 1,318.5 | 1,380 | 1,238.5 | 1,278.5 | -19 | -1.5% | 2,375,800 |
| 2019/03/28 | 1,222.5 | 1,299 | 1,212.5 | 1,297.5 | +106 | +8.9% | 1,460,200 |
| 2019/03/27 | 1,174.5 | 1,208.5 | 1,171.5 | 1,191.5 | +33 | +2.8% | 560,600 |
| 2019/03/26 | 1,150 | 1,246 | 1,140.5 | 1,158.5 | +26 | +2.3% | 1,459,400 |
| 2019/03/25 | 1,095.5 | 1,139 | 1,085 | 1,132.5 | -4 | -0.4% | 413,400 |
| 2019/03/22 | 1,145 | 1,179 | 1,135 | 1,136.5 | -23 | -2% | 472,200 |
| 2019/03/20 | 1,130 | 1,176.5 | 1,126.5 | 1,159.5 | +32 | +2.8% | 717,400 |
| 2019/03/19 | 1,129 | 1,162.5 | 1,125.5 | 1,127.5 | -6.5 | -0.6% | 530,200 |
| 2019/03/18 | 1,093.5 | 1,160 | 1,072.5 | 1,134 | +58.5 | +5.4% | 663,600 |
| 2019/03/15 | 1,072.5 | 1,127 | 1,069.5 | 1,075.5 | -21 | -1.9% | 690,400 |
| 2019/03/14 | 1,021.5 | 1,109 | 1,012.5 | 1,096.5 | +92.5 | +9.2% | 1,009,000 |
| 2019/03/13 | 995.5 | 1,005 | 950 | 1,004 | +13 | +1.3% | 543,800 |
| 2019/03/12 | 995 | 1,002.5 | 972 | 991 | +27 | +2.8% | 962,200 |
| 2019/03/11 | 948 | 972 | 910.5 | 964 | +39.5 | +4.3% | 785,200 |
| 2019/03/08 | 958 | 959 | 913.5 | 924.5 | -46.5 | -4.8% | 567,600 |
| 2019/03/07 | 990.5 | 994.5 | 956.5 | 971 | -34.5 | -3.4% | 414,000 |
| 2019/03/06 | 1,011 | 1,027.5 | 985.5 | 1,005.5 | +3 | +0.3% | 263,600 |
| 2019/03/05 | 1,036.5 | 1,047 | 993.5 | 1,002.5 | -41 | -3.9% | 525,000 |
| 2019/03/04 | 1,046 | 1,061 | 1,023.5 | 1,043.5 | -2.5 | -0.2% | 280,200 |
| 2019/03/01 | 1,052 | 1,068 | 1,038 | 1,046 | -2.5 | -0.2% | 215,000 |
1351～
1400
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
