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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,475 | 1,485 | 1,456 | 1,457 | ±0 | ±0% | 167,200 |
| 2023/02/01 | 1,436 | 1,466 | 1,436 | 1,457 | +22 | +1.5% | 143,900 |
| 2023/01/31 | 1,432 | 1,447 | 1,414 | 1,435 | -12 | -0.8% | 125,600 |
| 2023/01/30 | 1,448 | 1,455 | 1,414 | 1,447 | -16 | -1.1% | 370,100 |
| 2023/01/27 | 1,453 | 1,468 | 1,433 | 1,463 | +22 | +1.5% | 214,400 |
| 2023/01/26 | 1,477 | 1,494 | 1,433 | 1,441 | -34 | -2.3% | 323,000 |
| 2023/01/25 | 1,447 | 1,490 | 1,428 | 1,475 | +5 | +0.3% | 188,100 |
| 2023/01/24 | 1,486 | 1,495 | 1,463 | 1,470 | -4 | -0.3% | 248,600 |
| 2023/01/23 | 1,467 | 1,488 | 1,441 | 1,474 | +37 | +2.6% | 227,100 |
| 2023/01/20 | 1,440 | 1,451 | 1,423 | 1,437 | -23 | -1.6% | 361,000 |
| 2023/01/19 | 1,449 | 1,476 | 1,423 | 1,460 | +14 | +1% | 325,000 |
| 2023/01/18 | 1,410 | 1,459 | 1,374 | 1,446 | +62 | +4.5% | 435,700 |
| 2023/01/17 | 1,406 | 1,425 | 1,373 | 1,384 | -33 | -2.3% | 341,900 |
| 2023/01/16 | 1,385 | 1,425 | 1,385 | 1,417 | +22 | +1.6% | 262,300 |
| 2023/01/13 | 1,367 | 1,396 | 1,361 | 1,395 | -2 | -0.1% | 357,900 |
| 2023/01/12 | 1,413 | 1,434 | 1,365 | 1,397 | +22 | +1.6% | 568,800 |
| 2023/01/11 | 1,333 | 1,383 | 1,319 | 1,375 | +69 | +5.3% | 483,400 |
| 2023/01/10 | 1,320 | 1,326 | 1,275 | 1,306 | +20 | +1.6% | 325,800 |
| 2023/01/06 | 1,271 | 1,294 | 1,261 | 1,286 | -9 | -0.7% | 295,400 |
| 2023/01/05 | 1,315 | 1,318 | 1,281 | 1,295 | +6 | +0.5% | 317,900 |
| 2023/01/04 | 1,360 | 1,361 | 1,286 | 1,289 | -86 | -6.3% | 658,000 |
| 2022/12/30 | 1,399 | 1,411 | 1,369 | 1,375 | +20 | +1.5% | 435,300 |
| 2022/12/29 | 1,340 | 1,364 | 1,333 | 1,355 | -1 | -0.1% | 225,400 |
| 2022/12/28 | 1,370 | 1,373 | 1,341 | 1,356 | -32 | -2.3% | 376,200 |
| 2022/12/27 | 1,420 | 1,430 | 1,388 | 1,388 | -15 | -1.1% | 385,400 |
| 2022/12/26 | 1,400 | 1,414 | 1,378 | 1,403 | -5 | -0.4% | 306,600 |
| 2022/12/23 | 1,413 | 1,422 | 1,377 | 1,408 | -35 | -2.4% | 420,500 |
| 2022/12/22 | 1,492 | 1,501 | 1,435 | 1,443 | -34 | -2.3% | 430,100 |
| 2022/12/21 | 1,488 | 1,516 | 1,463 | 1,477 | -24 | -1.6% | 418,600 |
| 2022/12/20 | 1,531 | 1,536 | 1,459 | 1,501 | -61 | -3.9% | 652,300 |
| 2022/12/19 | 1,560 | 1,585 | 1,548 | 1,562 | -29 | -1.8% | 242,200 |
| 2022/12/16 | 1,541 | 1,605 | 1,537 | 1,591 | +13 | +0.8% | 408,700 |
| 2022/12/15 | 1,600 | 1,640 | 1,572 | 1,578 | +3 | +0.2% | 481,500 |
| 2022/12/14 | 1,573 | 1,592 | 1,558 | 1,575 | +24 | +1.5% | 271,300 |
| 2022/12/13 | 1,585 | 1,593 | 1,536 | 1,551 | -17 | -1.1% | 341,700 |
| 2022/12/12 | 1,590 | 1,604 | 1,567 | 1,568 | -50 | -3.1% | 301,000 |
| 2022/12/09 | 1,630 | 1,641 | 1,585 | 1,618 | -9 | -0.6% | 339,000 |
| 2022/12/08 | 1,587 | 1,666 | 1,585 | 1,627 | +9 | +0.6% | 619,700 |
| 2022/12/07 | 1,511 | 1,661 | 1,506 | 1,618 | +83 | +5.4% | 707,000 |
| 2022/12/06 | 1,567 | 1,600 | 1,524 | 1,535 | -72 | -4.5% | 652,800 |
| 2022/12/05 | 1,627 | 1,633 | 1,573 | 1,607 | +6 | +0.4% | 925,000 |
| 2022/12/02 | 1,683 | 1,684 | 1,592 | 1,601 | -49 | -3% | 637,200 |
| 2022/12/01 | 1,726 | 1,755 | 1,639 | 1,650 | +1 | +0.1% | 665,900 |
| 2022/11/30 | 1,700 | 1,766 | 1,647 | 1,649 | -74 | -4.3% | 1,261,100 |
| 2022/11/29 | 1,716 | 1,749 | 1,685 | 1,723 | -24 | -1.4% | 560,700 |
| 2022/11/28 | 1,763 | 1,770 | 1,725 | 1,747 | -17 | -1% | 327,300 |
| 2022/11/25 | 1,786 | 1,823 | 1,749 | 1,764 | +2 | +0.1% | 499,000 |
| 2022/11/24 | 1,748 | 1,786 | 1,738 | 1,762 | +94 | +5.6% | 1,014,800 |
| 2022/11/22 | 1,685 | 1,711 | 1,663 | 1,668 | -49 | -2.9% | 742,200 |
| 2022/11/21 | 1,804 | 1,812 | 1,695 | 1,717 | -85 | -4.7% | 1,159,400 |
551～
600
件表示中 / 2651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 | 46,600円 | -17.1% | -35.1% | 0.97% | 20.27倍 | 1.07倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| アドウェイズ | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 早稲田学 | 101,900円 | +7.2% | -6.0% | 5.40% | 10.76倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ティア | 44,900円 | +13.3% | +16.3% | 4.45% | 12.87倍 | 1.23倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| 平安レイ | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
