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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/25 | 3,065 | 3,095 | 2,821 | 2,850 | -205 | -6.7% | 429,000 |
| 2022/01/24 | 2,874 | 3,065 | 2,825 | 3,055 | +102 | +3.5% | 428,400 |
| 2022/01/21 | 2,921 | 2,957 | 2,852 | 2,953 | -13 | -0.4% | 300,300 |
| 2022/01/20 | 2,825 | 3,005 | 2,804 | 2,966 | +137 | +4.8% | 507,500 |
| 2022/01/19 | 2,932 | 3,010 | 2,818 | 2,829 | -163 | -5.4% | 482,600 |
| 2022/01/18 | 2,958 | 3,080 | 2,854 | 2,992 | +39 | +1.3% | 560,600 |
| 2022/01/17 | 3,120 | 3,120 | 2,933 | 2,953 | -212 | -6.7% | 619,100 |
| 2022/01/14 | 3,190 | 3,210 | 3,075 | 3,165 | -130 | -3.9% | 378,100 |
| 2022/01/13 | 3,360 | 3,405 | 3,295 | 3,295 | -130 | -3.8% | 217,200 |
| 2022/01/12 | 3,265 | 3,435 | 3,255 | 3,425 | +200 | +6.2% | 308,900 |
| 2022/01/11 | 3,160 | 3,250 | 3,115 | 3,225 | +40 | +1.3% | 275,400 |
| 2022/01/07 | 3,255 | 3,265 | 3,095 | 3,185 | -55 | -1.7% | 581,400 |
| 2022/01/06 | 3,210 | 3,340 | 3,190 | 3,240 | -85 | -2.6% | 354,800 |
| 2022/01/05 | 3,695 | 3,700 | 3,300 | 3,325 | -475 | -12.5% | 648,100 |
| 2022/01/04 | 3,650 | 3,895 | 3,650 | 3,800 | +215 | +6% | 509,100 |
| 2021/12/30 | 3,480 | 3,615 | 3,425 | 3,585 | ±0 | ±0% | 276,200 |
| 2021/12/29 | 3,475 | 3,620 | 3,450 | 3,585 | +55 | +1.6% | 218,200 |
| 2021/12/28 | 3,500 | 3,560 | 3,405 | 3,530 | +70 | +2% | 303,200 |
| 2021/12/27 | 3,465 | 3,485 | 3,350 | 3,460 | -20 | -0.6% | 230,400 |
| 2021/12/24 | 3,540 | 3,590 | 3,465 | 3,480 | -65 | -1.8% | 255,900 |
| 2021/12/23 | 3,450 | 3,550 | 3,370 | 3,545 | +160 | +4.7% | 464,200 |
| 2021/12/22 | 3,195 | 3,385 | 3,185 | 3,385 | +150 | +4.6% | 364,000 |
| 2021/12/21 | 3,125 | 3,275 | 3,045 | 3,235 | +175 | +5.7% | 367,500 |
| 2021/12/20 | 3,240 | 3,310 | 3,060 | 3,060 | -145 | -4.5% | 376,400 |
| 2021/12/17 | 3,275 | 3,285 | 3,105 | 3,205 | -150 | -4.5% | 637,800 |
| 2021/12/16 | 3,550 | 3,590 | 3,325 | 3,355 | -65 | -1.9% | 502,000 |
| 2021/12/15 | 3,545 | 3,605 | 3,375 | 3,420 | -130 | -3.7% | 357,100 |
801～
850
件表示中 / 2674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 | 75,900円 | -17.1% | -35.1% | 0.00% | 32.99倍 | 1.68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 |
| 要興業 | 107,500円 | +3.6% | +0.9% | 2.60% | 11.08倍 | 0.87倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| オオバ | 101,200円 | +6.2% | +3.7% | 4.15% | 11.50倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| アゴーラＨＧ | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| タカミヤ | 35,200円 | +12.7% | -11.1% | 4.55% | 16.11倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
