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 |
|---|---|---|---|---|---|---|---|
| 2019/06/25 | 1,500 | 1,522.5 | 1,445 | 1,502.5 | +16.5 | +1.1% | 817,000 |
| 2019/06/24 | 1,540 | 1,570 | 1,464.5 | 1,486 | -59 | -3.8% | 1,344,400 |
| 2019/06/21 | 1,499 | 1,572.5 | 1,480.5 | 1,545 | +27.5 | +1.8% | 1,282,800 |
| 2019/06/20 | 1,422.5 | 1,530 | 1,405 | 1,517.5 | +115 | +8.2% | 2,008,000 |
| 2019/06/19 | 1,449 | 1,449.5 | 1,372.5 | 1,402.5 | -53.5 | -3.7% | 1,411,400 |
| 2019/06/18 | 1,365 | 1,489 | 1,337.5 | 1,456 | +149 | +11.4% | 5,071,600 |
| 2019/06/17 | 1,265.5 | 1,311 | 1,238.5 | 1,307 | +51 | +4.1% | 911,800 |
| 2019/06/14 | 1,285 | 1,290 | 1,255 | 1,256 | -35 | -2.7% | 669,200 |
| 2019/06/13 | 1,299.5 | 1,309 | 1,280 | 1,291 | -25 | -1.9% | 315,800 |
| 2019/06/12 | 1,319 | 1,325 | 1,284.5 | 1,316 | +8 | +0.6% | 382,000 |
| 2019/06/11 | 1,298 | 1,319 | 1,273 | 1,308 | +3 | +0.2% | 569,800 |
| 2019/06/10 | 1,385 | 1,390 | 1,296 | 1,305 | -41 | -3% | 662,800 |
| 2019/06/07 | 1,374.5 | 1,386 | 1,331 | 1,346 | -19 | -1.4% | 445,000 |
| 2019/06/06 | 1,411 | 1,421.5 | 1,365 | 1,365 | -34.5 | -2.5% | 488,800 |
| 2019/06/05 | 1,403 | 1,444 | 1,364.5 | 1,399.5 | +46.5 | +3.4% | 812,000 |
| 2019/06/04 | 1,392 | 1,405 | 1,352.5 | 1,353 | -32 | -2.3% | 429,000 |
| 2019/06/03 | 1,450 | 1,481 | 1,367.5 | 1,385 | -55.5 | -3.9% | 1,036,000 |
| 2019/05/31 | 1,446 | 1,478 | 1,418 | 1,440.5 | -8 | -0.6% | 1,072,600 |
| 2019/05/30 | 1,537.5 | 1,572.5 | 1,441.5 | 1,448.5 | -111.5 | -7.1% | 1,557,400 |
| 2019/05/29 | 1,525 | 1,635 | 1,500 | 1,560 | +100 | +6.8% | 2,606,800 |
| 2019/05/28 | 1,510 | 1,537.5 | 1,438 | 1,460 | -45 | -3% | 931,200 |
| 2019/05/27 | 1,476.5 | 1,522.5 | 1,463 | 1,505 | +53.5 | +3.7% | 938,400 |
| 2019/05/24 | 1,410.5 | 1,490 | 1,408.5 | 1,451.5 | +16 | +1.1% | 1,098,400 |
| 2019/05/23 | 1,440 | 1,464.5 | 1,376.5 | 1,435.5 | +42 | +3% | 1,154,600 |
| 2019/05/22 | 1,312.5 | 1,413.5 | 1,292.5 | 1,393.5 | +106 | +8.2% | 869,400 |
| 2019/05/21 | 1,287.5 | 1,298.5 | 1,238.5 | 1,287.5 | -20 | -1.5% | 346,200 |
| 2019/05/20 | 1,324 | 1,361 | 1,300 | 1,307.5 | -21.5 | -1.6% | 226,200 |
| 2019/05/17 | 1,294 | 1,333.5 | 1,283 | 1,329 | +51.5 | +4% | 277,400 |
| 2019/05/16 | 1,316 | 1,338.5 | 1,265.5 | 1,277.5 | -52.5 | -3.9% | 339,400 |
| 2019/05/15 | 1,340 | 1,361.5 | 1,307.5 | 1,330 | -27.5 | -2% | 400,000 |
| 2019/05/14 | 1,167 | 1,370.5 | 1,165 | 1,357.5 | +156 | +13% | 1,101,400 |
| 2019/05/13 | 1,189.5 | 1,232.5 | 1,137.5 | 1,201.5 | -63 | -5% | 784,800 |
| 2019/05/10 | 1,210.5 | 1,269.5 | 1,210.5 | 1,264.5 | +37 | +3% | 460,400 |
| 2019/05/09 | 1,282.5 | 1,282.5 | 1,221 | 1,227.5 | -47 | -3.7% | 351,600 |
| 2019/05/08 | 1,255 | 1,279 | 1,210.5 | 1,274.5 | -7.5 | -0.6% | 374,200 |
| 2019/05/07 | 1,235 | 1,292.5 | 1,230 | 1,282 | +64.5 | +5.3% | 523,800 |
| 2019/04/26 | 1,183 | 1,220 | 1,167.5 | 1,217.5 | +25 | +2.1% | 226,800 |
| 2019/04/25 | 1,177.5 | 1,194.5 | 1,160 | 1,192.5 | +12.5 | +1.1% | 148,400 |
| 2019/04/24 | 1,155 | 1,195 | 1,155 | 1,180 | +23.5 | +2% | 194,200 |
| 2019/04/23 | 1,157.5 | 1,167.5 | 1,132 | 1,156.5 | -1 | -0.1% | 166,800 |
| 2019/04/22 | 1,192.5 | 1,192.5 | 1,156.5 | 1,157.5 | -23 | -1.9% | 143,600 |
| 2019/04/19 | 1,162.5 | 1,197.5 | 1,155 | 1,180.5 | +15.5 | +1.3% | 162,600 |
| 2019/04/18 | 1,229.5 | 1,229.5 | 1,162.5 | 1,165 | -49 | -4% | 274,400 |
| 2019/04/17 | 1,220 | 1,240 | 1,196 | 1,214 | -7 | -0.6% | 291,000 |
| 2019/04/16 | 1,175.5 | 1,226.5 | 1,166 | 1,221 | +41 | +3.5% | 431,000 |
| 2019/04/15 | 1,183.5 | 1,190 | 1,161 | 1,180 | +2.5 | +0.2% | 252,800 |
| 2019/04/12 | 1,152.5 | 1,183 | 1,102 | 1,177.5 | +20 | +1.7% | 478,800 |
| 2019/04/11 | 1,237.5 | 1,254.5 | 1,145.5 | 1,157.5 | -31 | -2.6% | 910,200 |
| 2019/04/10 | 1,175 | 1,197 | 1,156 | 1,188.5 | +13.5 | +1.1% | 275,000 |
| 2019/04/09 | 1,227.5 | 1,228 | 1,166 | 1,175 | -62.5 | -5.1% | 421,800 |
1451～
1500
件表示中 / 2671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 | 75,200円 | -17.1% | -35.1% | 0.00% | 32.68倍 | 1.67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 |
| ＭＩＣ | 240,300円 | +12.4% | +31.5% | 1.54% | 19.61倍 | 2.06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 |
| オオバ | 101,600円 | +6.2% | +3.7% | 4.13% | 11.55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 |
| ＥＲＩ ＨＤ | 209,600円 | +13.8% | +4.0% | 2.86% | 12.26倍 | 2.83倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 要興業 | 103,000円 | +3.6% | +0.9% | 2.72% | 10.62倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
