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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,078 | 1,172 | 1,063 | 1,146 | +1 | +0.1% | 652,600 |
2023/05/11 | 1,120 | 1,153 | 1,120 | 1,145 | +31 | +2.8% | 361,300 |
2023/05/10 | 1,130 | 1,133 | 1,109 | 1,114 | -6 | -0.5% | 223,800 |
2023/05/09 | 1,101 | 1,136 | 1,096 | 1,120 | +18 | +1.6% | 233,200 |
2023/05/08 | 1,069 | 1,103 | 1,065 | 1,102 | +42 | +4% | 302,200 |
2023/05/02 | 1,062 | 1,064 | 1,034 | 1,060 | -13 | -1.2% | 496,400 |
2023/05/01 | 1,110 | 1,121 | 1,072 | 1,073 | -28 | -2.5% | 310,200 |
2023/04/28 | 1,113 | 1,120 | 1,077 | 1,101 | -1 | -0.1% | 284,600 |
2023/04/27 | 1,088 | 1,110 | 1,084 | 1,102 | +2 | +0.2% | 365,200 |
2023/04/26 | 1,100 | 1,116 | 1,096 | 1,100 | -2 | -0.2% | 269,900 |
2023/04/25 | 1,105 | 1,111 | 1,094 | 1,102 | -3 | -0.3% | 164,800 |
2023/04/24 | 1,125 | 1,148 | 1,097 | 1,105 | -3 | -0.3% | 229,000 |
2023/04/21 | 1,098 | 1,111 | 1,087 | 1,108 | +2 | +0.2% | 195,400 |
2023/04/20 | 1,107 | 1,120 | 1,102 | 1,106 | -15 | -1.3% | 188,800 |
2023/04/19 | 1,153 | 1,153 | 1,120 | 1,121 | -32 | -2.8% | 213,100 |
2023/04/18 | 1,141 | 1,168 | 1,138 | 1,153 | +13 | +1.1% | 202,900 |
2023/04/17 | 1,135 | 1,144 | 1,118 | 1,140 | -4 | -0.3% | 190,400 |
2023/04/14 | 1,156 | 1,165 | 1,132 | 1,144 | +18 | +1.6% | 310,600 |
2023/04/13 | 1,095 | 1,134 | 1,087 | 1,126 | +1 | +0.1% | 297,400 |
2023/04/12 | 1,116 | 1,135 | 1,100 | 1,125 | +4 | +0.4% | 251,900 |
2023/04/11 | 1,110 | 1,148 | 1,110 | 1,121 | +24 | +2.2% | 280,600 |
2023/04/10 | 1,095 | 1,113 | 1,085 | 1,097 | +29 | +2.7% | 284,300 |
2023/04/07 | 1,119 | 1,120 | 1,065 | 1,068 | -42 | -3.8% | 442,700 |
2023/04/06 | 1,092 | 1,111 | 1,087 | 1,110 | ±0 | ±0% | 161,800 |
2023/04/05 | 1,131 | 1,134 | 1,109 | 1,110 | -25 | -2.2% | 229,200 |
2023/04/04 | 1,175 | 1,180 | 1,130 | 1,135 | -34 | -2.9% | 428,500 |
2023/04/03 | 1,127 | 1,169 | 1,120 | 1,169 | +67 | +6.1% | 442,400 |
2023/03/31 | 1,100 | 1,108 | 1,082 | 1,102 | +13 | +1.2% | 209,900 |
2023/03/30 | 1,107 | 1,135 | 1,087 | 1,089 | -9 | -0.8% | 321,700 |
2023/03/29 | 1,090 | 1,104 | 1,077 | 1,098 | -7 | -0.6% | 490,300 |
2023/03/28 | 1,116 | 1,117 | 1,091 | 1,105 | -6 | -0.5% | 575,800 |
2023/03/27 | 1,155 | 1,155 | 1,111 | 1,111 | -43 | -3.7% | 648,900 |
2023/03/24 | 1,190 | 1,191 | 1,145 | 1,154 | -33 | -2.8% | 394,500 |
2023/03/23 | 1,208 | 1,208 | 1,173 | 1,187 | -18 | -1.5% | 302,300 |
2023/03/22 | 1,205 | 1,214 | 1,171 | 1,205 | +21 | +1.8% | 437,200 |
2023/03/20 | 1,245 | 1,251 | 1,184 | 1,184 | -67 | -5.4% | 339,800 |
2023/03/17 | 1,208 | 1,251 | 1,202 | 1,251 | +40 | +3.3% | 256,500 |
2023/03/16 | 1,156 | 1,215 | 1,156 | 1,211 | +19 | +1.6% | 394,600 |
2023/03/15 | 1,217 | 1,220 | 1,188 | 1,192 | -18 | -1.5% | 410,400 |
2023/03/14 | 1,232 | 1,236 | 1,201 | 1,210 | -37 | -3% | 460,500 |
2023/03/13 | 1,208 | 1,258 | 1,208 | 1,247 | +14 | +1.1% | 425,300 |
2023/03/10 | 1,280 | 1,284 | 1,230 | 1,233 | -63 | -4.9% | 551,100 |
2023/03/09 | 1,229 | 1,327 | 1,224 | 1,296 | +71 | +5.8% | 817,200 |
2023/03/08 | 1,238 | 1,246 | 1,223 | 1,225 | -2 | -0.2% | 189,500 |
2023/03/07 | 1,218 | 1,235 | 1,216 | 1,227 | -9 | -0.7% | 233,700 |
2023/03/06 | 1,275 | 1,279 | 1,230 | 1,236 | -20 | -1.6% | 312,500 |
2023/03/03 | 1,245 | 1,262 | 1,229 | 1,256 | +17 | +1.4% | 354,400 |
2023/03/02 | 1,223 | 1,239 | 1,192 | 1,239 | +16 | +1.3% | 380,400 |
2023/03/01 | 1,258 | 1,258 | 1,212 | 1,223 | -35 | -2.8% | 563,300 |
2023/02/28 | 1,245 | 1,265 | 1,236 | 1,258 | +23 | +1.9% | 396,300 |
251~
300
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