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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,506 | 1,557 | 1,494 | 1,542 | +17 | +1.1% | 425,000 |
| 2022/09/02 | 1,560 | 1,567 | 1,510 | 1,525 | -24 | -1.5% | 496,200 |
| 2022/09/01 | 1,590 | 1,590 | 1,549 | 1,549 | -53 | -3.3% | 731,400 |
| 2022/08/31 | 1,610 | 1,624 | 1,585 | 1,602 | -10 | -0.6% | 500,400 |
| 2022/08/30 | 1,622 | 1,631 | 1,570 | 1,612 | -11 | -0.7% | 1,328,500 |
| 2022/08/29 | 1,619 | 1,651 | 1,597 | 1,623 | -98 | -5.7% | 1,239,300 |
| 2022/08/26 | 1,773 | 1,792 | 1,721 | 1,721 | -39 | -2.2% | 482,300 |
| 2022/08/25 | 1,780 | 1,816 | 1,760 | 1,760 | +2 | +0.1% | 493,000 |
| 2022/08/24 | 1,763 | 1,794 | 1,727 | 1,758 | -16 | -0.9% | 477,500 |
| 2022/08/23 | 1,775 | 1,788 | 1,706 | 1,774 | +30 | +1.7% | 671,700 |
| 2022/08/22 | 1,709 | 1,767 | 1,701 | 1,744 | -2 | -0.1% | 660,300 |
| 2022/08/19 | 1,835 | 1,840 | 1,728 | 1,746 | -86 | -4.7% | 1,048,500 |
| 2022/08/18 | 1,857 | 1,881 | 1,828 | 1,832 | -54 | -2.9% | 655,000 |
| 2022/08/17 | 1,895 | 1,969 | 1,865 | 1,886 | +1 | +0.1% | 1,222,300 |
| 2022/08/16 | 1,705 | 1,906 | 1,702 | 1,885 | +202 | +12% | 1,911,900 |
| 2022/08/15 | 1,671 | 1,708 | 1,635 | 1,683 | -5 | -0.3% | 1,420,300 |
| 2022/08/12 | 1,559 | 1,768 | 1,520 | 1,688 | +89 | +5.6% | 4,132,800 |
| 2022/08/10 | 1,599 | 1,599 | 1,599 | 1,599 | -500 | -23.8% | 218,700 |
| 2022/08/09 | 2,056 | 2,112 | 2,025 | 2,099 | +35 | +1.7% | 867,400 |
| 2022/08/08 | 2,111 | 2,142 | 2,036 | 2,064 | -70 | -3.3% | 935,800 |
| 2022/08/05 | 2,235 | 2,249 | 2,125 | 2,134 | -86 | -3.9% | 827,800 |
| 2022/08/04 | 2,150 | 2,227 | 2,130 | 2,220 | +111 | +5.3% | 1,288,400 |
| 2022/08/03 | 2,116 | 2,135 | 2,084 | 2,109 | +24 | +1.2% | 554,900 |
| 2022/08/02 | 2,180 | 2,188 | 2,076 | 2,085 | -121 | -5.5% | 831,700 |
| 2022/08/01 | 2,159 | 2,235 | 2,112 | 2,206 | +25 | +1.1% | 967,100 |
| 2022/07/29 | 2,130 | 2,230 | 2,130 | 2,181 | +96 | +4.6% | 1,213,000 |
| 2022/07/28 | 2,070 | 2,149 | 2,053 | 2,085 | +51 | +2.5% | 874,100 |
| 2022/07/27 | 2,050 | 2,079 | 1,998 | 2,034 | -24 | -1.2% | 523,400 |
| 2022/07/26 | 2,048 | 2,073 | 2,027 | 2,058 | -14 | -0.7% | 327,800 |
| 2022/07/25 | 2,090 | 2,114 | 2,034 | 2,072 | -54 | -2.5% | 412,300 |
| 2022/07/22 | 2,165 | 2,174 | 2,092 | 2,126 | -19 | -0.9% | 725,800 |
| 2022/07/21 | 2,065 | 2,176 | 2,065 | 2,145 | +112 | +5.5% | 1,013,500 |
| 2022/07/20 | 2,025 | 2,046 | 1,991 | 2,033 | +44 | +2.2% | 541,300 |
| 2022/07/19 | 2,009 | 2,014 | 1,936 | 1,989 | -20 | -1% | 625,000 |
| 2022/07/15 | 2,050 | 2,088 | 1,958 | 2,009 | -41 | -2% | 771,900 |
| 2022/07/14 | 1,974 | 2,063 | 1,936 | 2,050 | +87 | +4.4% | 727,000 |
| 2022/07/13 | 1,995 | 2,048 | 1,962 | 1,963 | -58 | -2.9% | 823,400 |
| 2022/07/12 | 2,048 | 2,091 | 1,985 | 2,021 | -35 | -1.7% | 763,600 |
| 2022/07/11 | 2,207 | 2,207 | 2,031 | 2,056 | -101 | -4.7% | 1,156,300 |
| 2022/07/08 | 2,250 | 2,270 | 2,121 | 2,157 | -76 | -3.4% | 1,496,700 |
| 2022/07/07 | 2,175 | 2,255 | 2,083 | 2,233 | +102 | +4.8% | 1,789,800 |
| 2022/07/06 | 2,052 | 2,137 | 2,052 | 2,131 | +94 | +4.6% | 1,195,000 |
| 2022/07/05 | 1,960 | 2,076 | 1,960 | 2,037 | +129 | +6.8% | 990,300 |
| 2022/07/04 | 1,857 | 1,961 | 1,823 | 1,908 | +111 | +6.2% | 734,600 |
| 2022/07/01 | 1,851 | 1,898 | 1,783 | 1,797 | -57 | -3.1% | 482,200 |
| 2022/06/30 | 1,866 | 1,909 | 1,830 | 1,854 | -1 | -0.1% | 442,800 |
| 2022/06/29 | 1,819 | 1,861 | 1,791 | 1,855 | -14 | -0.7% | 451,900 |
| 2022/06/28 | 1,839 | 1,875 | 1,802 | 1,869 | -9 | -0.5% | 634,500 |
| 2022/06/27 | 1,861 | 1,883 | 1,757 | 1,878 | +57 | +3.1% | 824,400 |
| 2022/06/24 | 1,751 | 1,867 | 1,745 | 1,821 | +110 | +6.4% | 873,400 |
651～
700
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
