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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,755 | 1,794 | 1,710 | 1,711 | -16 | -0.9% | 477,100 |
| 2022/06/22 | 1,815 | 1,815 | 1,711 | 1,727 | -78 | -4.3% | 486,500 |
| 2022/06/21 | 1,775 | 1,837 | 1,768 | 1,805 | +70 | +4% | 477,700 |
| 2022/06/20 | 1,837 | 1,837 | 1,724 | 1,735 | -22 | -1.3% | 402,600 |
| 2022/06/17 | 1,755 | 1,793 | 1,720 | 1,757 | -50 | -2.8% | 743,200 |
| 2022/06/16 | 1,929 | 1,935 | 1,802 | 1,807 | -52 | -2.8% | 658,400 |
| 2022/06/15 | 1,861 | 1,900 | 1,835 | 1,859 | -42 | -2.2% | 523,400 |
| 2022/06/14 | 1,866 | 1,909 | 1,831 | 1,901 | -21 | -1.1% | 776,800 |
| 2022/06/13 | 2,007 | 2,025 | 1,917 | 1,922 | -169 | -8.1% | 758,400 |
| 2022/06/10 | 2,066 | 2,109 | 2,043 | 2,091 | -32 | -1.5% | 430,100 |
| 2022/06/09 | 2,087 | 2,173 | 2,077 | 2,123 | +57 | +2.8% | 592,100 |
| 2022/06/08 | 1,972 | 2,083 | 1,971 | 2,066 | +125 | +6.4% | 814,900 |
| 2022/06/07 | 2,006 | 2,016 | 1,936 | 1,941 | -79 | -3.9% | 653,900 |
| 2022/06/06 | 1,952 | 2,046 | 1,911 | 2,020 | +40 | +2% | 586,800 |
| 2022/06/03 | 2,021 | 2,077 | 1,971 | 1,980 | +11 | +0.6% | 893,600 |
| 2022/06/02 | 1,980 | 1,986 | 1,920 | 1,969 | -90 | -4.4% | 843,000 |
| 2022/06/01 | 2,102 | 2,108 | 2,047 | 2,059 | -61 | -2.9% | 461,100 |
| 2022/05/31 | 2,150 | 2,151 | 2,064 | 2,120 | -24 | -1.1% | 543,000 |
| 2022/05/30 | 2,088 | 2,158 | 2,024 | 2,144 | +106 | +5.2% | 673,600 |
| 2022/05/27 | 2,118 | 2,151 | 2,017 | 2,038 | -43 | -2.1% | 644,800 |
| 2022/05/26 | 2,085 | 2,159 | 2,051 | 2,081 | -3 | -0.1% | 434,600 |
| 2022/05/25 | 2,128 | 2,145 | 2,011 | 2,084 | -82 | -3.8% | 888,000 |
| 2022/05/24 | 2,231 | 2,255 | 2,143 | 2,166 | -115 | -5% | 917,900 |
| 2022/05/23 | 2,233 | 2,287 | 2,166 | 2,281 | +98 | +4.5% | 762,100 |
| 2022/05/20 | 2,118 | 2,194 | 2,055 | 2,183 | +69 | +3.3% | 850,400 |
| 2022/05/19 | 2,025 | 2,150 | 2,015 | 2,114 | -23 | -1.1% | 983,200 |
| 2022/05/18 | 2,070 | 2,236 | 2,046 | 2,137 | +140 | +7% | 1,517,000 |
| 2022/05/17 | 1,999 | 2,077 | 1,958 | 1,997 | +16 | +0.8% | 905,500 |
| 2022/05/16 | 1,925 | 2,026 | 1,883 | 1,981 | +76 | +4% | 1,602,600 |
| 2022/05/13 | 2,083 | 2,160 | 1,866 | 1,905 | -428 | -18.3% | 2,545,200 |
| 2022/05/12 | 2,464 | 2,464 | 2,313 | 2,333 | -236 | -9.2% | 811,700 |
| 2022/05/11 | 2,560 | 2,625 | 2,445 | 2,569 | -30 | -1.2% | 680,100 |
| 2022/05/10 | 2,565 | 2,600 | 2,468 | 2,599 | +5 | +0.2% | 674,800 |
| 2022/05/09 | 2,635 | 2,713 | 2,593 | 2,594 | -87 | -3.2% | 604,200 |
| 2022/05/06 | 2,769 | 2,778 | 2,635 | 2,681 | -128 | -4.6% | 928,900 |
| 2022/05/02 | 2,940 | 2,948 | 2,725 | 2,809 | -211 | -7% | 1,156,700 |
| 2022/04/28 | 2,950 | 3,035 | 2,931 | 3,020 | +70 | +2.4% | 486,000 |
| 2022/04/27 | 3,050 | 3,055 | 2,878 | 2,950 | -250 | -7.8% | 881,200 |
| 2022/04/26 | 3,110 | 3,210 | 3,030 | 3,200 | +120 | +3.9% | 587,300 |
| 2022/04/25 | 3,080 | 3,160 | 3,040 | 3,080 | -85 | -2.7% | 579,400 |
| 2022/04/22 | 3,350 | 3,350 | 3,110 | 3,165 | -255 | -7.5% | 691,100 |
| 2022/04/21 | 3,490 | 3,550 | 3,385 | 3,420 | -110 | -3.1% | 579,200 |
| 2022/04/20 | 3,690 | 3,690 | 3,505 | 3,530 | -110 | -3% | 548,200 |
| 2022/04/19 | 3,820 | 3,870 | 3,630 | 3,640 | -180 | -4.7% | 505,100 |
| 2022/04/18 | 3,865 | 3,950 | 3,785 | 3,820 | -80 | -2.1% | 287,300 |
| 2022/04/15 | 3,910 | 3,925 | 3,825 | 3,900 | -95 | -2.4% | 297,500 |
| 2022/04/14 | 4,190 | 4,200 | 3,910 | 3,995 | -165 | -4% | 580,700 |
| 2022/04/13 | 3,885 | 4,175 | 3,840 | 4,160 | +265 | +6.8% | 493,500 |
| 2022/04/12 | 3,925 | 3,955 | 3,785 | 3,895 | -125 | -3.1% | 560,000 |
| 2022/04/11 | 4,265 | 4,285 | 4,005 | 4,020 | -290 | -6.7% | 476,200 |
701～
750
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
