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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 988 | 1,000 | 986 | 995 | +9 | +0.9% | 81,000 |
2023/07/21 | 985 | 996 | 979 | 986 | -5 | -0.5% | 86,400 |
2023/07/20 | 995 | 1,000 | 985 | 991 | -4 | -0.4% | 120,400 |
2023/07/19 | 994 | 1,003 | 987 | 995 | +3 | +0.3% | 122,800 |
2023/07/18 | 1,000 | 1,000 | 987 | 992 | ±0 | ±0% | 85,400 |
2023/07/14 | 1,007 | 1,016 | 991 | 992 | -12 | -1.2% | 129,200 |
2023/07/13 | 976 | 1,004 | 972 | 1,004 | +23 | +2.3% | 221,900 |
2023/07/12 | 982 | 990 | 974 | 981 | -3 | -0.3% | 123,100 |
2023/07/11 | 978 | 997 | 978 | 984 | +6 | +0.6% | 159,300 |
2023/07/10 | 968 | 983 | 963 | 978 | +1 | +0.1% | 141,800 |
2023/07/07 | 963 | 982 | 955 | 977 | -1 | -0.1% | 223,400 |
2023/07/06 | 997 | 997 | 967 | 978 | -23 | -2.3% | 507,000 |
2023/07/05 | 1,000 | 1,006 | 997 | 1,001 | -8 | -0.8% | 142,300 |
2023/07/04 | 1,002 | 1,011 | 995 | 1,009 | +3 | +0.3% | 154,000 |
2023/07/03 | 1,015 | 1,035 | 1,005 | 1,006 | -2 | -0.2% | 252,600 |
2023/06/30 | 1,012 | 1,018 | 999 | 1,008 | -15 | -1.5% | 207,300 |
2023/06/29 | 1,023 | 1,025 | 1,005 | 1,023 | +14 | +1.4% | 154,400 |
2023/06/28 | 1,014 | 1,019 | 999 | 1,009 | +3 | +0.3% | 191,100 |
2023/06/27 | 1,002 | 1,013 | 990 | 1,006 | -10 | -1% | 295,800 |
2023/06/26 | 1,020 | 1,041 | 1,014 | 1,016 | +2 | +0.2% | 158,000 |
2023/06/23 | 1,049 | 1,060 | 1,012 | 1,014 | -23 | -2.2% | 232,000 |
2023/06/22 | 1,041 | 1,062 | 1,032 | 1,037 | -12 | -1.1% | 202,700 |
2023/06/21 | 1,066 | 1,070 | 1,045 | 1,049 | -28 | -2.6% | 242,800 |
2023/06/20 | 1,056 | 1,077 | 1,036 | 1,077 | +19 | +1.8% | 271,300 |
2023/06/19 | 1,057 | 1,068 | 1,033 | 1,058 | +27 | +2.6% | 364,000 |
2023/06/16 | 995 | 1,045 | 995 | 1,031 | +38 | +3.8% | 501,300 |
2023/06/15 | 1,003 | 1,007 | 993 | 993 | -21 | -2.1% | 276,800 |
2023/06/14 | 1,012 | 1,016 | 996 | 1,014 | +14 | +1.4% | 287,700 |
2023/06/13 | 1,035 | 1,039 | 998 | 1,000 | -23 | -2.2% | 359,900 |
2023/06/12 | 1,001 | 1,023 | 998 | 1,023 | +23 | +2.3% | 434,400 |
2023/06/09 | 1,020 | 1,028 | 992 | 1,000 | -16 | -1.6% | 457,600 |
2023/06/08 | 1,028 | 1,035 | 1,007 | 1,016 | -20 | -1.9% | 368,100 |
2023/06/07 | 1,079 | 1,079 | 1,036 | 1,036 | -36 | -3.4% | 479,000 |
2023/06/06 | 1,080 | 1,080 | 1,055 | 1,072 | -16 | -1.5% | 265,300 |
2023/06/05 | 1,095 | 1,095 | 1,074 | 1,088 | +15 | +1.4% | 228,500 |
2023/06/02 | 1,084 | 1,092 | 1,066 | 1,073 | -9 | -0.8% | 304,600 |
2023/06/01 | 1,122 | 1,125 | 1,079 | 1,082 | -34 | -3% | 346,800 |
2023/05/31 | 1,133 | 1,143 | 1,095 | 1,116 | -34 | -3% | 337,300 |
2023/05/30 | 1,155 | 1,163 | 1,105 | 1,150 | -1 | -0.1% | 297,800 |
2023/05/29 | 1,101 | 1,182 | 1,101 | 1,151 | +62 | +5.7% | 598,200 |
2023/05/26 | 1,100 | 1,111 | 1,082 | 1,089 | -23 | -2.1% | 244,900 |
2023/05/25 | 1,157 | 1,164 | 1,106 | 1,112 | -45 | -3.9% | 328,400 |
2023/05/24 | 1,174 | 1,178 | 1,145 | 1,157 | +2 | +0.2% | 211,900 |
2023/05/23 | 1,135 | 1,192 | 1,130 | 1,155 | +25 | +2.2% | 505,700 |
2023/05/22 | 1,144 | 1,144 | 1,100 | 1,130 | -37 | -3.2% | 452,700 |
2023/05/19 | 1,086 | 1,175 | 1,085 | 1,167 | +82 | +7.6% | 500,800 |
2023/05/18 | 1,146 | 1,150 | 1,082 | 1,085 | -61 | -5.3% | 432,500 |
2023/05/17 | 1,173 | 1,173 | 1,136 | 1,146 | -27 | -2.3% | 221,200 |
2023/05/16 | 1,179 | 1,192 | 1,153 | 1,173 | +10 | +0.9% | 343,900 |
2023/05/15 | 1,154 | 1,179 | 1,126 | 1,163 | +17 | +1.5% | 370,200 |
201~
250
件表示中 / 2417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 | 61,400円 | +0.4% | -11.5% | 0.73% | 24.20倍 | 1.59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 |
AB&C | 89,500円 | +8.7% | +9.5% | 3.14% | 10.47倍 | 1.48倍 |
|
純粋持株会社。美容室「Agu.」運営。FC柱で内装工事も展開。スタイリストと業務委託契約 |
東会舘 | 390,000円 | +0.3% | +9.5% | 0.77% | 16.08倍 | 1.36倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が19年に再開業 |
T&Gニーズ | 92,000円 | -0.0% | +3.9% | 2.17% | 6.71倍 | 0.79倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第2の柱へ育成 |
要興業 | 84,300円 | +5.9% | +2.0% | 2.85% | 10.24倍 | 0.72倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京23区でトップシェア |
市場注目の銘柄
チャート関連のコラム