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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,301 | 1,325 | 1,281 | 1,304 | +3 | +0.2% | 633,800 |
| 2022/09/26 | 1,320 | 1,327 | 1,289 | 1,301 | -55 | -4.1% | 596,700 |
| 2022/09/22 | 1,355 | 1,377 | 1,336 | 1,356 | -25 | -1.8% | 379,300 |
| 2022/09/21 | 1,382 | 1,385 | 1,343 | 1,381 | -23 | -1.6% | 596,000 |
| 2022/09/20 | 1,434 | 1,448 | 1,402 | 1,404 | -29 | -2% | 338,500 |
| 2022/09/16 | 1,492 | 1,492 | 1,429 | 1,433 | -72 | -4.8% | 581,000 |
| 2022/09/15 | 1,491 | 1,537 | 1,468 | 1,505 | +21 | +1.4% | 611,900 |
| 2022/09/14 | 1,476 | 1,505 | 1,464 | 1,484 | -52 | -3.4% | 421,500 |
| 2022/09/13 | 1,530 | 1,563 | 1,515 | 1,536 | -4 | -0.3% | 515,300 |
| 2022/09/12 | 1,507 | 1,549 | 1,487 | 1,540 | +51 | +3.4% | 687,400 |
| 2022/09/09 | 1,471 | 1,524 | 1,470 | 1,489 | +23 | +1.6% | 566,300 |
| 2022/09/08 | 1,520 | 1,529 | 1,453 | 1,466 | -24 | -1.6% | 813,500 |
| 2022/09/07 | 1,520 | 1,529 | 1,473 | 1,490 | -43 | -2.8% | 429,900 |
| 2022/09/06 | 1,570 | 1,590 | 1,519 | 1,533 | -9 | -0.6% | 519,200 |
| 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 |
701～
750
件表示中 / 2715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 | 69,900円 | -17.1% | -35.1% | 0.00% | 30.38倍 | 1.55倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| ＭＩＣ | 222,200円 | +12.4% | +31.5% | 1.67% | 18.14倍 | 1.91倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 極楽湯ＨＤ | 49,600円 | +8.8% | +0.1% | 0.00% | 17.31倍 | 4.37倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| アドウェイズ | 36,400円 | -7.8% | -66.2% | 1.74% | 713.73倍 | 1.06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 |
| ロイヤルホテル | 98,500円 | +16.0% | +13.1% | 0.51% | 25.08倍 | 0.99倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
