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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,135 | 4,315 | 4,080 | 4,310 | +245 | +6% | 590,500 |
| 2022/04/07 | 3,965 | 4,200 | 3,945 | 4,065 | -25 | -0.6% | 500,200 |
| 2022/04/06 | 4,220 | 4,220 | 4,055 | 4,090 | -200 | -4.7% | 523,600 |
| 2022/04/05 | 4,380 | 4,390 | 4,115 | 4,290 | -40 | -0.9% | 657,200 |
| 2022/04/04 | 4,170 | 4,350 | 4,165 | 4,330 | +260 | +6.4% | 644,500 |
| 2022/04/01 | 3,930 | 4,180 | 3,905 | 4,070 | +70 | +1.8% | 526,600 |
| 2022/03/31 | 3,915 | 4,135 | 3,890 | 4,000 | +15 | +0.4% | 600,300 |
| 2022/03/30 | 3,675 | 3,985 | 3,660 | 3,985 | +395 | +11% | 729,300 |
| 2022/03/29 | 3,450 | 3,595 | 3,420 | 3,590 | +240 | +7.2% | 445,100 |
| 2022/03/28 | 3,385 | 3,385 | 3,265 | 3,350 | -100 | -2.9% | 382,900 |
| 2022/03/25 | 3,465 | 3,520 | 3,360 | 3,450 | +35 | +1% | 386,900 |
| 2022/03/24 | 3,290 | 3,430 | 3,260 | 3,415 | +90 | +2.7% | 333,700 |
| 2022/03/23 | 3,295 | 3,370 | 3,250 | 3,325 | +145 | +4.6% | 467,100 |
| 2022/03/22 | 3,285 | 3,295 | 3,100 | 3,180 | -145 | -4.4% | 407,400 |
| 2022/03/18 | 3,275 | 3,360 | 3,215 | 3,325 | +10 | +0.3% | 403,900 |
| 2022/03/17 | 3,205 | 3,380 | 3,190 | 3,315 | +175 | +5.6% | 600,100 |
| 2022/03/16 | 3,160 | 3,195 | 2,940 | 3,140 | +75 | +2.4% | 560,800 |
| 2022/03/15 | 2,929 | 3,165 | 2,881 | 3,065 | +145 | +5% | 580,400 |
| 2022/03/14 | 3,040 | 3,075 | 2,920 | 2,920 | -120 | -3.9% | 575,500 |
| 2022/03/11 | 3,190 | 3,215 | 2,971 | 3,040 | -255 | -7.7% | 681,100 |
| 2022/03/10 | 3,490 | 3,490 | 3,230 | 3,295 | +65 | +2% | 463,100 |
| 2022/03/09 | 3,360 | 3,435 | 3,180 | 3,230 | -155 | -4.6% | 539,600 |
| 2022/03/08 | 3,140 | 3,575 | 3,130 | 3,385 | +250 | +8% | 869,400 |
| 2022/03/07 | 3,255 | 3,300 | 3,040 | 3,135 | -300 | -8.7% | 400,200 |
| 2022/03/04 | 3,455 | 3,500 | 3,335 | 3,435 | -90 | -2.6% | 539,300 |
| 2022/03/03 | 3,500 | 3,580 | 3,430 | 3,525 | +200 | +6% | 688,300 |
| 2022/03/02 | 3,350 | 3,445 | 3,235 | 3,325 | -95 | -2.8% | 454,500 |
| 2022/03/01 | 3,200 | 3,485 | 3,180 | 3,420 | +270 | +8.6% | 653,200 |
| 2022/02/28 | 3,120 | 3,205 | 3,040 | 3,150 | +30 | +1% | 400,300 |
| 2022/02/25 | 3,020 | 3,150 | 2,944 | 3,120 | +250 | +8.7% | 609,000 |
| 2022/02/24 | 2,914 | 2,963 | 2,825 | 2,870 | -100 | -3.4% | 602,100 |
| 2022/02/22 | 2,752 | 3,015 | 2,749 | 2,970 | +135 | +4.8% | 1,046,200 |
| 2022/02/21 | 2,664 | 2,853 | 2,631 | 2,835 | +107 | +3.9% | 668,300 |
| 2022/02/18 | 2,535 | 2,750 | 2,501 | 2,728 | +112 | +4.3% | 617,900 |
| 2022/02/17 | 2,642 | 2,675 | 2,577 | 2,616 | -18 | -0.7% | 465,900 |
| 2022/02/16 | 2,690 | 2,775 | 2,570 | 2,634 | +3 | +0.1% | 691,900 |
| 2022/02/15 | 2,430 | 2,639 | 2,355 | 2,631 | +74 | +2.9% | 870,300 |
| 2022/02/14 | 2,707 | 2,712 | 2,541 | 2,557 | -398 | -13.5% | 1,007,200 |
| 2022/02/10 | 2,872 | 3,005 | 2,842 | 2,955 | +133 | +4.7% | 515,100 |
| 2022/02/09 | 2,747 | 2,859 | 2,660 | 2,822 | +125 | +4.6% | 412,200 |
| 2022/02/08 | 2,759 | 2,799 | 2,655 | 2,697 | -101 | -3.6% | 463,200 |
| 2022/02/07 | 2,911 | 2,912 | 2,722 | 2,798 | -96 | -3.3% | 381,000 |
| 2022/02/04 | 2,734 | 2,894 | 2,726 | 2,894 | +140 | +5.1% | 416,700 |
| 2022/02/03 | 2,948 | 2,949 | 2,734 | 2,754 | -396 | -12.6% | 878,400 |
| 2022/02/02 | 2,976 | 3,150 | 2,950 | 3,150 | +203 | +6.9% | 405,500 |
| 2022/02/01 | 2,904 | 3,035 | 2,875 | 2,947 | +83 | +2.9% | 485,000 |
| 2022/01/31 | 2,678 | 2,906 | 2,638 | 2,864 | +236 | +9% | 547,200 |
| 2022/01/28 | 2,665 | 2,715 | 2,571 | 2,628 | -34 | -1.3% | 379,900 |
| 2022/01/27 | 2,878 | 2,974 | 2,642 | 2,662 | -266 | -9.1% | 496,000 |
| 2022/01/26 | 2,849 | 2,963 | 2,785 | 2,928 | +78 | +2.7% | 372,500 |
751～
800
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
