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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,150 | 1,158.5 | 1,118.5 | 1,141 | +14.5 | +1.3% | 219,200 |
| 2018/09/27 | 1,152.5 | 1,194 | 1,116.5 | 1,126.5 | -37.5 | -3.2% | 585,400 |
| 2018/09/26 | 1,117.5 | 1,186 | 1,111 | 1,164 | +54 | +4.9% | 502,600 |
| 2018/09/25 | 1,110 | 1,121 | 1,087.5 | 1,110 | +0.5 | ±0% | 181,200 |
| 2018/09/21 | 1,127.5 | 1,150.5 | 1,090 | 1,109.5 | -12.5 | -1.1% | 304,400 |
| 2018/09/20 | 1,120.5 | 1,124.5 | 1,095.5 | 1,122 | +4 | +0.4% | 225,200 |
| 2018/09/19 | 1,093 | 1,142.5 | 1,093 | 1,118 | +23.5 | +2.1% | 438,800 |
| 2018/09/18 | 1,135 | 1,142 | 1,070 | 1,094.5 | -72.5 | -6.2% | 685,200 |
| 2018/09/14 | 1,167.5 | 1,189.5 | 1,147.5 | 1,167 | +11 | +1% | 510,600 |
| 2018/09/13 | 1,121 | 1,164.5 | 1,114.5 | 1,156 | +45 | +4.1% | 708,800 |
| 2018/09/12 | 1,073.5 | 1,115 | 1,063 | 1,111 | +37.5 | +3.5% | 508,000 |
| 2018/09/11 | 1,050 | 1,090 | 1,037.5 | 1,073.5 | +15.5 | +1.5% | 530,400 |
| 2018/09/10 | 995 | 1,068.5 | 992.5 | 1,058 | +78.5 | +8% | 822,400 |
| 2018/09/07 | 955 | 990 | 945.5 | 979.5 | +14.5 | +1.5% | 528,200 |
| 2018/09/06 | 986.5 | 1,010 | 957 | 965 | -51.5 | -5.1% | 603,200 |
| 2018/09/05 | 1,108 | 1,114.5 | 1,012.5 | 1,016.5 | -93.5 | -8.4% | 967,800 |
| 2018/09/04 | 1,075 | 1,119.5 | 1,075 | 1,110 | +31.5 | +2.9% | 434,200 |
| 2018/09/03 | 1,086 | 1,096.5 | 1,068.5 | 1,078.5 | -9.5 | -0.9% | 283,400 |
| 2018/08/31 | 1,075 | 1,096.5 | 1,071 | 1,088 | -7 | -0.6% | 415,800 |
| 2018/08/30 | 1,073.5 | 1,113.5 | 1,073 | 1,095 | +30 | +2.8% | 746,200 |
| 2018/08/29 | 1,073.5 | 1,091.5 | 1,055 | 1,065 | -8.5 | -0.8% | 501,000 |
| 2018/08/28 | 1,017 | 1,080.5 | 1,007.5 | 1,073.5 | +68.5 | +6.8% | 1,035,600 |
| 2018/08/27 | 1,017 | 1,025 | 989 | 1,005 | -12 | -1.2% | 423,600 |
| 2018/08/24 | 1,042.5 | 1,047.5 | 985.5 | 1,017 | -21.5 | -2.1% | 837,600 |
| 2018/08/23 | 1,007.5 | 1,048 | 1,003 | 1,038.5 | +25.5 | +2.5% | 654,200 |
| 2018/08/22 | 966 | 1,016.5 | 957.5 | 1,013 | +47 | +4.9% | 792,400 |
| 2018/08/21 | 958.5 | 972.5 | 931.5 | 966 | +7 | +0.7% | 907,400 |
| 2018/08/20 | 935 | 972 | 933 | 959 | +31.5 | +3.4% | 1,015,400 |
| 2018/08/17 | 914 | 939 | 897.5 | 927.5 | +15 | +1.6% | 839,600 |
| 2018/08/16 | 891 | 938 | 879 | 912.5 | +14.5 | +1.6% | 1,236,200 |
| 2018/08/15 | 880 | 919 | 862.5 | 898 | +20.5 | +2.3% | 1,276,200 |
| 2018/08/14 | 898.5 | 916.5 | 826.5 | 877.5 | +105.5 | +13.7% | 4,518,800 |
| 2018/08/13 | 789 | 789 | 755 | 772 | -6 | -0.8% | 474,400 |
| 2018/08/10 | 777.5 | 793.5 | 770.5 | 778 | -9 | -1.1% | 177,600 |
| 2018/08/09 | 778 | 796.5 | 764.5 | 787 | +12 | +1.5% | 167,400 |
| 2018/08/08 | 753 | 779.5 | 752 | 775 | +27 | +3.6% | 180,000 |
| 2018/08/07 | 750 | 758 | 739.5 | 748 | ±0 | ±0% | 103,400 |
| 2018/08/06 | 743 | 755.5 | 736.5 | 748 | +5.5 | +0.7% | 99,800 |
| 2018/08/03 | 779.5 | 779.5 | 741 | 742.5 | -31 | -4% | 239,400 |
| 2018/08/02 | 765.5 | 791 | 758.5 | 773.5 | +1 | +0.1% | 195,400 |
| 2018/08/01 | 759.5 | 774 | 744.5 | 772.5 | +16.5 | +2.2% | 204,200 |
| 2018/07/31 | 744 | 756 | 725 | 756 | +14.5 | +2% | 219,400 |
| 2018/07/30 | 800 | 800 | 740 | 741.5 | -46 | -5.8% | 470,800 |
| 2018/07/27 | 815 | 834 | 782.5 | 787.5 | -25 | -3.1% | 408,000 |
| 2018/07/26 | 790 | 830.5 | 781 | 812.5 | +28 | +3.6% | 476,200 |
| 2018/07/25 | 789.5 | 789.5 | 771 | 784.5 | +4.5 | +0.6% | 119,400 |
| 2018/07/24 | 775.5 | 780 | 752 | 780 | ±0 | ±0% | 241,400 |
| 2018/07/23 | 762.5 | 783 | 751.5 | 780 | +23.5 | +3.1% | 231,800 |
| 2018/07/20 | 750.5 | 773.5 | 748 | 756.5 | +7 | +0.9% | 162,200 |
| 2018/07/19 | 779.5 | 779.5 | 743.5 | 749.5 | -15.5 | -2% | 181,400 |
1501～
1550
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
