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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,034.5 | 1,062 | 1,008 | 1,056.5 | +7.5 | +0.7% | 281,400 |
| 2018/10/05 | 1,114 | 1,114 | 1,036 | 1,049 | -74.5 | -6.6% | 616,600 |
| 2018/10/04 | 1,142 | 1,157 | 1,110.5 | 1,123.5 | ±0 | ±0% | 230,000 |
| 2018/10/03 | 1,181 | 1,182 | 1,106 | 1,123.5 | -52 | -4.4% | 467,800 |
| 2018/10/02 | 1,211 | 1,220.5 | 1,170 | 1,175.5 | -41.5 | -3.4% | 361,400 |
| 2018/10/01 | 1,157.5 | 1,223.5 | 1,140 | 1,217 | +76 | +6.7% | 603,800 |
| 2018/09/28 | 1,150 | 1,158.5 | 1,118.5 | 1,141 | +14.5 | +1.3% | 219,200 |
| 2018/09/27 | 1,152.5 | 1,194 | 1,116.5 | 1,126.5 | -37.5 | -3.2% | 585,400 |
| 2018/09/26 | 1,117.5 | 1,186 | 1,111 | 1,164 | +54 | +4.9% | 502,600 |
| 2018/09/25 | 1,110 | 1,121 | 1,087.5 | 1,110 | +0.5 | ±0% | 181,200 |
| 2018/09/21 | 1,127.5 | 1,150.5 | 1,090 | 1,109.5 | -12.5 | -1.1% | 304,400 |
| 2018/09/20 | 1,120.5 | 1,124.5 | 1,095.5 | 1,122 | +4 | +0.4% | 225,200 |
| 2018/09/19 | 1,093 | 1,142.5 | 1,093 | 1,118 | +23.5 | +2.1% | 438,800 |
| 2018/09/18 | 1,135 | 1,142 | 1,070 | 1,094.5 | -72.5 | -6.2% | 685,200 |
| 2018/09/14 | 1,167.5 | 1,189.5 | 1,147.5 | 1,167 | +11 | +1% | 510,600 |
| 2018/09/13 | 1,121 | 1,164.5 | 1,114.5 | 1,156 | +45 | +4.1% | 708,800 |
| 2018/09/12 | 1,073.5 | 1,115 | 1,063 | 1,111 | +37.5 | +3.5% | 508,000 |
| 2018/09/11 | 1,050 | 1,090 | 1,037.5 | 1,073.5 | +15.5 | +1.5% | 530,400 |
| 2018/09/10 | 995 | 1,068.5 | 992.5 | 1,058 | +78.5 | +8% | 822,400 |
| 2018/09/07 | 955 | 990 | 945.5 | 979.5 | +14.5 | +1.5% | 528,200 |
| 2018/09/06 | 986.5 | 1,010 | 957 | 965 | -51.5 | -5.1% | 603,200 |
| 2018/09/05 | 1,108 | 1,114.5 | 1,012.5 | 1,016.5 | -93.5 | -8.4% | 967,800 |
| 2018/09/04 | 1,075 | 1,119.5 | 1,075 | 1,110 | +31.5 | +2.9% | 434,200 |
| 2018/09/03 | 1,086 | 1,096.5 | 1,068.5 | 1,078.5 | -9.5 | -0.9% | 283,400 |
| 2018/08/31 | 1,075 | 1,096.5 | 1,071 | 1,088 | -7 | -0.6% | 415,800 |
| 2018/08/30 | 1,073.5 | 1,113.5 | 1,073 | 1,095 | +30 | +2.8% | 746,200 |
| 2018/08/29 | 1,073.5 | 1,091.5 | 1,055 | 1,065 | -8.5 | -0.8% | 501,000 |
| 2018/08/28 | 1,017 | 1,080.5 | 1,007.5 | 1,073.5 | +68.5 | +6.8% | 1,035,600 |
| 2018/08/27 | 1,017 | 1,025 | 989 | 1,005 | -12 | -1.2% | 423,600 |
| 2018/08/24 | 1,042.5 | 1,047.5 | 985.5 | 1,017 | -21.5 | -2.1% | 837,600 |
| 2018/08/23 | 1,007.5 | 1,048 | 1,003 | 1,038.5 | +25.5 | +2.5% | 654,200 |
| 2018/08/22 | 966 | 1,016.5 | 957.5 | 1,013 | +47 | +4.9% | 792,400 |
| 2018/08/21 | 958.5 | 972.5 | 931.5 | 966 | +7 | +0.7% | 907,400 |
| 2018/08/20 | 935 | 972 | 933 | 959 | +31.5 | +3.4% | 1,015,400 |
| 2018/08/17 | 914 | 939 | 897.5 | 927.5 | +15 | +1.6% | 839,600 |
| 2018/08/16 | 891 | 938 | 879 | 912.5 | +14.5 | +1.6% | 1,236,200 |
| 2018/08/15 | 880 | 919 | 862.5 | 898 | +20.5 | +2.3% | 1,276,200 |
| 2018/08/14 | 898.5 | 916.5 | 826.5 | 877.5 | +105.5 | +13.7% | 4,518,800 |
| 2018/08/13 | 789 | 789 | 755 | 772 | -6 | -0.8% | 474,400 |
| 2018/08/10 | 777.5 | 793.5 | 770.5 | 778 | -9 | -1.1% | 177,600 |
| 2018/08/09 | 778 | 796.5 | 764.5 | 787 | +12 | +1.5% | 167,400 |
| 2018/08/08 | 753 | 779.5 | 752 | 775 | +27 | +3.6% | 180,000 |
| 2018/08/07 | 750 | 758 | 739.5 | 748 | ±0 | ±0% | 103,400 |
| 2018/08/06 | 743 | 755.5 | 736.5 | 748 | +5.5 | +0.7% | 99,800 |
| 2018/08/03 | 779.5 | 779.5 | 741 | 742.5 | -31 | -4% | 239,400 |
| 2018/08/02 | 765.5 | 791 | 758.5 | 773.5 | +1 | +0.1% | 195,400 |
| 2018/08/01 | 759.5 | 774 | 744.5 | 772.5 | +16.5 | +2.2% | 204,200 |
| 2018/07/31 | 744 | 756 | 725 | 756 | +14.5 | +2% | 219,400 |
| 2018/07/30 | 800 | 800 | 740 | 741.5 | -46 | -5.8% | 470,800 |
| 2018/07/27 | 815 | 834 | 782.5 | 787.5 | -25 | -3.1% | 408,000 |
1601～
1650
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
