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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 790 | 830.5 | 781 | 812.5 | +28 | +3.6% | 476,200 |
| 2018/07/25 | 789.5 | 789.5 | 771 | 784.5 | +4.5 | +0.6% | 119,400 |
| 2018/07/24 | 775.5 | 780 | 752 | 780 | ±0 | ±0% | 241,400 |
| 2018/07/23 | 762.5 | 783 | 751.5 | 780 | +23.5 | +3.1% | 231,800 |
| 2018/07/20 | 750.5 | 773.5 | 748 | 756.5 | +7 | +0.9% | 162,200 |
| 2018/07/19 | 779.5 | 779.5 | 743.5 | 749.5 | -15.5 | -2% | 181,400 |
| 2018/07/18 | 764.5 | 788.5 | 755.5 | 765 | +15 | +2% | 269,400 |
| 2018/07/17 | 779.5 | 786 | 741.5 | 750 | -28.5 | -3.7% | 276,600 |
| 2018/07/13 | 770 | 782 | 752.5 | 778.5 | +8.5 | +1.1% | 247,000 |
| 2018/07/12 | 754 | 771.5 | 744 | 770 | +22 | +2.9% | 117,400 |
| 2018/07/11 | 754 | 762.5 | 737.5 | 748 | -16 | -2.1% | 194,200 |
| 2018/07/10 | 792 | 798 | 760.5 | 764 | -15 | -1.9% | 259,800 |
| 2018/07/09 | 768 | 781.5 | 749 | 779 | +16 | +2.1% | 260,600 |
| 2018/07/06 | 746.5 | 771 | 725 | 763 | +38 | +5.2% | 312,400 |
| 2018/07/05 | 761.5 | 778 | 713.5 | 725 | -46 | -6% | 516,800 |
| 2018/07/04 | 786 | 786 | 760 | 771 | -16.5 | -2.1% | 250,400 |
| 2018/07/03 | 796.5 | 827.5 | 770.5 | 787.5 | -5.5 | -0.7% | 443,600 |
| 2018/07/02 | 829.5 | 830 | 786 | 793 | -31.5 | -3.8% | 353,400 |
| 2018/06/29 | 822.5 | 852.5 | 809.5 | 824.5 | +14.5 | +1.8% | 298,400 |
| 2018/06/28 | 850 | 850 | 805 | 810 | -39.5 | -4.6% | 309,000 |
| 2018/06/27 | 820.5 | 859.5 | 819.5 | 849.5 | +29.5 | +3.6% | 267,200 |
| 2018/06/26 | 826 | 835 | 811.5 | 820 | -19 | -2.3% | 322,200 |
| 2018/06/25 | 872.5 | 887 | 826 | 839 | -36.5 | -4.2% | 492,800 |
| 2018/06/22 | 900.5 | 922 | 860.5 | 875.5 | -45 | -4.9% | 540,000 |
| 2018/06/21 | 884 | 924.5 | 877.5 | 920.5 | +36.5 | +4.1% | 465,600 |
| 2018/06/20 | 837.5 | 884 | 835 | 884 | +38.5 | +4.6% | 357,600 |
| 2018/06/19 | 880 | 891 | 840 | 845.5 | -27 | -3.1% | 430,800 |
| 2018/06/18 | 920 | 921.5 | 854 | 872.5 | -42 | -4.6% | 618,000 |
| 2018/06/15 | 887.5 | 914.5 | 880.5 | 914.5 | +37 | +4.2% | 391,200 |
| 2018/06/14 | 890.5 | 897.5 | 871.5 | 877.5 | -20 | -2.2% | 250,200 |
| 2018/06/13 | 920 | 927 | 888.5 | 897.5 | -15.5 | -1.7% | 389,200 |
| 2018/06/12 | 900.5 | 915.5 | 885 | 913 | +13.5 | +1.5% | 300,600 |
| 2018/06/11 | 900 | 911.5 | 862.5 | 899.5 | -4 | -0.4% | 470,200 |
| 2018/06/08 | 881 | 916.5 | 867 | 903.5 | +23.5 | +2.7% | 603,000 |
| 2018/06/07 | 877.5 | 888 | 860.5 | 880 | +9.5 | +1.1% | 808,200 |
| 2018/06/06 | 922.5 | 930 | 862.5 | 870.5 | -47.5 | -5.2% | 1,020,200 |
| 2018/06/05 | 974.5 | 990 | 903 | 918 | -49.5 | -5.1% | 1,181,000 |
| 2018/06/04 | 1,050.5 | 1,064.5 | 965 | 967.5 | -81 | -7.7% | 827,600 |
| 2018/06/01 | 1,060.5 | 1,088 | 1,041.5 | 1,048.5 | -14 | -1.3% | 649,400 |
| 2018/05/31 | 1,017.5 | 1,080 | 1,004.5 | 1,062.5 | +58 | +5.8% | 1,133,800 |
| 2018/05/30 | 987.5 | 1,017.5 | 975 | 1,004.5 | -1.5 | -0.1% | 450,000 |
| 2018/05/29 | 1,030 | 1,044 | 995.5 | 1,006 | -24 | -2.3% | 817,600 |
| 2018/05/28 | 971.5 | 1,037 | 963.5 | 1,030 | +52.5 | +5.4% | 862,800 |
| 2018/05/25 | 949.5 | 991.5 | 942 | 977.5 | +14.5 | +1.5% | 583,000 |
| 2018/05/24 | 953 | 981.5 | 930 | 963 | -10 | -1% | 494,600 |
| 2018/05/23 | 985.5 | 1,033 | 966 | 973 | -14.5 | -1.5% | 960,400 |
| 2018/05/22 | 994.5 | 1,022.5 | 967.5 | 987.5 | -20.5 | -2% | 700,600 |
| 2018/05/21 | 965 | 1,027.5 | 945 | 1,008 | +28 | +2.9% | 1,642,600 |
| 2018/05/18 | 950.5 | 980 | 911 | 980 | +14.5 | +1.5% | 1,641,200 |
| 2018/05/17 | 900 | 966.5 | 891.5 | 965.5 | +79 | +8.9% | 1,549,200 |
1651～
1700
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
