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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,030.5 | 1,045 | 979 | 989.5 | -21 | -2.1% | 301,000 |
| 2018/12/10 | 1,013.5 | 1,051.5 | 1,009.5 | 1,010.5 | -43.5 | -4.1% | 254,400 |
| 2018/12/07 | 1,034 | 1,062 | 1,017.5 | 1,054 | +38 | +3.7% | 283,000 |
| 2018/12/06 | 1,070 | 1,082.5 | 996.5 | 1,016 | -52 | -4.9% | 469,400 |
| 2018/12/05 | 1,032 | 1,090.5 | 1,027.5 | 1,068 | +19 | +1.8% | 413,400 |
| 2018/12/04 | 1,117 | 1,134.5 | 1,048.5 | 1,049 | -77.5 | -6.9% | 537,200 |
| 2018/12/03 | 1,146 | 1,179.5 | 1,118.5 | 1,126.5 | -5.5 | -0.5% | 452,800 |
| 2018/11/30 | 1,117.5 | 1,147.5 | 1,110 | 1,132 | +26.5 | +2.4% | 325,200 |
| 2018/11/29 | 1,104 | 1,134.5 | 1,101 | 1,105.5 | -1 | -0.1% | 246,400 |
| 2018/11/28 | 1,091 | 1,123 | 1,076.5 | 1,106.5 | +11 | +1% | 192,600 |
| 2018/11/27 | 1,116 | 1,134.5 | 1,087.5 | 1,095.5 | -24.5 | -2.2% | 210,600 |
| 2018/11/26 | 1,068.5 | 1,138 | 1,065.5 | 1,120 | +47 | +4.4% | 305,000 |
| 2018/11/22 | 1,100 | 1,116.5 | 1,053 | 1,073 | -22.5 | -2.1% | 443,400 |
| 2018/11/21 | 1,078 | 1,129.5 | 1,071.5 | 1,095.5 | -19 | -1.7% | 308,400 |
| 2018/11/20 | 1,125 | 1,157.5 | 1,103.5 | 1,114.5 | -26.5 | -2.3% | 365,000 |
| 2018/11/19 | 1,118.5 | 1,156 | 1,112.5 | 1,141 | +10 | +0.9% | 510,800 |
| 2018/11/16 | 1,075 | 1,159.5 | 1,068 | 1,131 | +46 | +4.2% | 1,633,800 |
| 2018/11/15 | 1,075 | 1,085 | 1,024 | 1,085 | +200 | +22.6% | 1,072,400 |
| 2018/11/14 | 925 | 940 | 883 | 885 | -51 | -5.4% | 325,000 |
| 2018/11/13 | 900.5 | 969.5 | 896 | 936 | -2.5 | -0.3% | 362,600 |
| 2018/11/12 | 1,042.5 | 1,043 | 905 | 938.5 | -109 | -10.4% | 910,800 |
| 2018/11/09 | 1,040.5 | 1,062 | 1,004 | 1,047.5 | ±0 | ±0% | 315,000 |
| 2018/11/08 | 1,074 | 1,074.5 | 1,028.5 | 1,047.5 | +40.5 | +4% | 286,600 |
| 2018/11/07 | 988 | 1,022.5 | 975 | 1,007 | +19 | +1.9% | 259,200 |
| 2018/11/06 | 1,009 | 1,013 | 964 | 988 | +6.5 | +0.7% | 211,400 |
| 2018/11/05 | 960 | 1,007.5 | 956 | 981.5 | +10.5 | +1.1% | 275,800 |
| 2018/11/02 | 973.5 | 998 | 951.5 | 971 | +11 | +1.1% | 308,200 |
| 2018/11/01 | 958.5 | 982.5 | 937.5 | 960 | +1.5 | +0.2% | 323,400 |
| 2018/10/31 | 940 | 969.5 | 923 | 958.5 | +56 | +6.2% | 336,000 |
| 2018/10/30 | 857 | 918.5 | 849 | 902.5 | +41 | +4.8% | 341,400 |
| 2018/10/29 | 912.5 | 930 | 856.5 | 861.5 | -45.5 | -5% | 404,800 |
| 2018/10/26 | 968 | 974.5 | 891 | 907 | -41 | -4.3% | 533,200 |
| 2018/10/25 | 1,000 | 1,005 | 944 | 948 | -77.5 | -7.6% | 523,800 |
| 2018/10/24 | 1,100 | 1,102.5 | 1,020 | 1,025.5 | -52 | -4.8% | 336,400 |
| 2018/10/23 | 1,080.5 | 1,119.5 | 1,062.5 | 1,077.5 | -13.5 | -1.2% | 322,200 |
| 2018/10/22 | 1,100 | 1,115 | 1,051.5 | 1,091 | -26.5 | -2.4% | 319,600 |
| 2018/10/19 | 1,061.5 | 1,117.5 | 1,058 | 1,117.5 | +31 | +2.9% | 276,400 |
| 2018/10/18 | 1,097 | 1,109.5 | 1,053.5 | 1,086.5 | -9.5 | -0.9% | 432,600 |
| 2018/10/17 | 1,042 | 1,114 | 1,035 | 1,096 | +79 | +7.8% | 800,200 |
| 2018/10/16 | 1,027.5 | 1,044.5 | 990.5 | 1,017 | -10.5 | -1% | 426,200 |
| 2018/10/15 | 1,069 | 1,069 | 1,023 | 1,027.5 | -62 | -5.7% | 501,400 |
| 2018/10/12 | 999 | 1,091 | 999 | 1,089.5 | +83.5 | +8.3% | 583,000 |
| 2018/10/11 | 974 | 1,028 | 965 | 1,006 | -42.5 | -4.1% | 544,800 |
| 2018/10/10 | 1,056.5 | 1,086.5 | 1,021 | 1,048.5 | -8 | -0.8% | 267,600 |
| 2018/10/09 | 1,034.5 | 1,062 | 1,008 | 1,056.5 | +7.5 | +0.7% | 281,400 |
| 2018/10/05 | 1,114 | 1,114 | 1,036 | 1,049 | -74.5 | -6.6% | 616,600 |
| 2018/10/04 | 1,142 | 1,157 | 1,110.5 | 1,123.5 | ±0 | ±0% | 230,000 |
| 2018/10/03 | 1,181 | 1,182 | 1,106 | 1,123.5 | -52 | -4.4% | 467,800 |
| 2018/10/02 | 1,211 | 1,220.5 | 1,170 | 1,175.5 | -41.5 | -3.4% | 361,400 |
| 2018/10/01 | 1,157.5 | 1,223.5 | 1,140 | 1,217 | +76 | +6.7% | 603,800 |
1451～
1500
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
