メディパルホールディングス(7459) 株価チャート・PER18.32倍・PBR1.00倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	3,160	3,172	3,132	3,160	417,300	3,130.8	3,008.2
10/20(火)	3,117	3,156	3,106	3,156	263,100	3,107.4	2,997.1
10/19(月)	3,173	3,190	3,113	3,113	294,800	3,086.8	2,986.0
10/16(金)	3,103	3,131	3,088	3,125	354,300	3,054.9	2,978.8
10/15(木)	3,080	3,105	3,044	3,100	346,000	3,019.7	2,970.9
10/14(水)	3,024	3,050	3,005	3,043	399,100	2,988.0	2,963.7
10/13(火)	3,004	3,064	2,981	3,053	501,900	2,970.7	2,958.6
10/09(金)	2,999	2,999	2,947	2,954	343,200	2,948.3	2,953.7
10/08(木)	2,955	2,958	2,908	2,949	365,600	2,941.6	2,951.3
10/07(水)	2,952	2,972	2,936	2,942	348,000	2,942.4	2,948.7
10/06(火)	2,965	2,965	2,928	2,957	325,900	2,945.5	2,946.7
10/05(月)	2,940	2,965	2,917	2,941	465,200	2,944.2	2,945.4
10/02(金)	2,923	2,933	2,905	2,920	450,000	2,969.6	2,944.1
10/01(木)	2,940	2,994	2,940	2,953	530,400	3,017.8	2,943.3
09/30(水)	2,949	2,979	2,909	2,957	698,100	3,051.6	2,941.9
09/29(火)	3,020	3,020	2,934	2,950	534,700	3,041.5	2,939.1
09/28(月)	3,161	3,164	3,065	3,068	647,600	3,050.3	2,935.9
09/25(金)	3,116	3,182	3,110	3,161	1,079,600	3,023.3	2,927.7
09/24(木)	2,980	3,145	2,971	3,122	1,627,800	2,975.8	2,913.9
09/18(金)	2,994	2,994	2,907	2,907	1,470,800	2,939.1	2,902.1
09/17(木)	2,945	2,994	2,930	2,994	268,100	2,935.0	2,898.5
09/16(水)	2,948	2,966	2,920	2,933	366,800	2,913.1	2,890.5
09/15(火)	2,965	2,974	2,920	2,924	295,500	2,902.2	2,885.5
09/14(月)	2,903	2,945	2,886	2,939	292,000	2,903.9	2,881.9
09/11(金)	2,873	2,911	2,861	2,886	423,500	2,901.8	2,876.4
09/10(木)	2,902	2,910	2,868	2,885	321,500	2,908.4	2,869.5
09/09(水)	2,903	2,913	2,869	2,879	361,700	2,914.5	2,864.8
09/08(火)	2,925	2,938	2,901	2,932	344,800	2,925.3	2,862.3
09/07(月)	2,925	2,947	2,904	2,928	618,900	2,917.3	2,860.4
09/04(金)	2,930	2,959	2,899	2,919	727,800	2,908.4	2,863.3
09/02(水)	2,931	2,940	2,896	2,915	398,800	2,903.2	2,869.1
09/01(火)	2,898	2,945	2,894	2,933	397,300	2,904.7	2,871.3
08/31(月)	2,860	2,908	2,860	2,892	391,500	2,900.0	2,872.1
08/28(金)	2,884	2,912	2,866	2,884	1,530,600	2,901.9	2,871.5
08/27(木)	2,912	2,940	2,885	2,893	313,300	2,908.7	2,870.3
08/26(水)	2,909	2,939	2,909	2,923	327,900	2,907.4	2,869.5
08/25(火)	2,921	2,933	2,906	2,909	299,000	2,897.0	2,866.7
08/24(月)	2,918	2,939	2,897	2,902	332,200	2,887.5	2,864.2
08/21(金)	2,910	2,933	2,891	2,918	462,600	2,870.7	2,860.3
08/20(木)	2,900	2,919	2,855	2,887	424,300	2,852.7	2,854.8
08/19(水)	2,878	2,880	2,845	2,871	517,600	2,838.7	2,846.3
08/18(火)	2,817	2,869	2,801	2,862	388,800	2,823.0	2,837.9
08/17(月)	2,844	2,853	2,811	2,818	662,000	2,812.5	2,828.9
08/14(金)	2,789	2,843	2,768	2,828	401,300	2,815.6	2,824.7
08/13(木)	2,819	2,824	2,770	2,817	498,100	2,810.3	2,821.7
08/12(水)	2,828	2,836	2,772	2,792	430,100	2,789.7	2,817.8
08/10(月)	2,835	2,845	2,778	2,809	395,000	2,784.7	2,814.2
08/07(金)	2,799	2,880	2,793	2,833	395,500	2,786.3	2,807.6
08/06(木)	2,740	2,801	2,691	2,801	467,400	2,796.3	2,801.5
08/05(水)	2,738	2,762	2,714	2,714	369,900	2,836.5	2,794.3
08/04(火)	2,787	2,787	2,744	2,767	442,100	2,906.6	2,790.7
08/03(月)	2,856	2,862	2,794	2,817	410,800	2,947.3	2,786.4
07/31(金)	2,932	2,962	2,871	2,883	442,900	2,974.2	2,778.8
07/30(木)	3,079	3,088	2,980	3,002	320,000	2,972.9	2,767.9
07/29(水)	3,021	3,108	2,990	3,064	927,800	2,943.3	2,753.9
07/28(火)	2,992	3,021	2,952	2,971	650,700	2,905.0	2,735.7
07/27(月)	2,921	2,952	2,912	2,952	321,400	2,881.3	2,720.7
07/24(金)	2,851	2,889	2,825	2,877	390,500	2,860.7	2,706.3
07/23(木)	2,834	2,862	2,805	2,854	414,800	2,846.0	2,692.7
07/22(水)	2,875	2,899	2,849	2,873	477,700	2,831.0	2,682.2
07/21(火)	2,861	2,897	2,846	2,852	328,400	2,791.4	2,672.0
07/17(金)	2,815	2,865	2,796	2,849	406,500	2,753.2	2,662.3
07/16(木)	2,786	2,817	2,771	2,803	446,200	2,710.7	2,653.9
07/15(水)	2,725	2,785	2,701	2,779	577,000	2,692.6	2,649.0
07/14(火)	2,693	2,709	2,638	2,675	182,500	2,687.2	2,645.1
07/13(月)	2,664	2,676	2,580	2,661	378,100	2,696.5	2,643.3
07/10(金)	2,676	2,720	2,570	2,636	566,100	2,704.4	2,643.8
07/09(木)	2,743	2,743	2,698	2,713	295,700	2,706.3	2,645.2
07/08(水)	2,745	2,776	2,731	2,752	540,900	2,699.9	2,642.5
07/07(火)	2,691	2,726	2,662	2,721	433,400	2,673.6	2,639.3
07/06(月)	2,671	2,701	2,650	2,701	381,900	2,653.8	2,636.6
07/03(金)	2,700	2,720	2,641	2,646	326,700	2,645.9	2,635.3
07/02(木)	2,667	2,700	2,620	2,681	440,100	2,641.9	2,639.3
07/01(水)	2,634	2,637	2,597	2,621	328,700	2,628.3	2,642.4
06/30(火)	2,651	2,668	2,613	2,622	374,300	2,634.2	2,647.3
06/29(月)	2,640	2,685	2,627	2,661	433,900	2,631.9	2,651.1
06/26(金)	2,619	2,634	2,602	2,626	429,100	2,618.8	2,653.8
06/25(木)	2,644	2,657	2,609	2,613	411,100	2,612.0	2,660.7
06/24(水)	2,621	2,651	2,606	2,650	235,900	2,596.9	2,669.6
06/23(火)	2,591	2,620	2,582	2,611	275,900	2,585.2	2,677.0
06/22(月)	2,585	2,600	2,563	2,596	294,400	2,586.4	2,688.5
06/19(金)	2,551	2,592	2,537	2,592	562,200	2,589.2	2,697.5
06/18(木)	2,577	2,583	2,530	2,537	522,800	2,598.5	2,706.2
06/17(水)	2,634	2,650	2,592	2,592	333,600	2,627.5	2,714.1
06/16(火)	2,581	2,648	2,579	2,617	340,400	2,645.2	2,721.5
06/15(月)	2,655	2,655	2,609	2,610	379,800	2,647.8	2,728.4
06/12(金)	2,632	2,675	2,619	2,638	546,500	2,660.6	2,734.1
06/11(木)	2,690	2,755	2,664	2,682	312,200	2,667.5	2,739.5
06/10(水)	2,652	2,685	2,635	2,680	316,900	2,660.0	2,744.9
06/09(火)	2,669	2,671	2,623	2,630	430,800	2,658.2	2,750.3
06/08(月)	2,706	2,716	2,657	2,674	308,200	2,663.1	2,757.5
06/05(金)	2,680	2,708	2,649	2,673	320,200	2,661.9	2,763.4
06/04(木)	2,663	2,680	2,638	2,645	388,300	2,676.8	2,767.8
06/03(水)	2,636	2,676	2,621	2,671	305,300	2,699.4	2,773.2
06/02(火)	2,671	2,675	2,628	2,654	358,600	2,713.6	2,776.1
06/01(月)	2,706	2,706	2,654	2,668	499,100	2,726.1	2,780.8
05/29(金)	2,751	2,782	2,743	2,747	610,000	2,738.7	2,785.5
05/28(木)	2,765	2,800	2,738	2,758	336,800	2,748.8	2,786.7
05/27(水)	2,723	2,752	2,707	2,742	399,600	2,764.3	2,788.6
05/26(火)	2,727	2,738	2,690	2,717	372,400	2,782.7	2,792.0
05/25(月)	2,817	2,838	2,719	2,731	273,900	2,819.1	2,797.7
05/22(金)	2,832	2,845	2,771	2,798	285,000	2,837.1	2,801.8
05/21(木)	2,878	2,887	2,832	2,835	257,300	2,839.5	2,804.2
05/20(水)	2,900	2,905	2,820	2,834	482,100	2,819.2	2,806.6
05/19(火)	2,871	2,924	2,854	2,899	489,400	2,807.8	2,813.1
05/18(月)	2,804	2,849	2,779	2,821	606,000	2,785.8	2,817.1
05/15(金)	2,684	2,812	2,683	2,810	729,300	2,772.2	2,822.1
05/14(木)	2,804	2,815	2,697	2,734	555,100	2,764.8	2,829.6
05/13(水)	2,806	2,825	2,777	2,777	457,500	2,781.7	2,840.7
05/12(火)	2,763	2,812	2,757	2,789	561,000	2,789.3	2,850.2
05/11(月)	2,770	2,786	2,729	2,753	429,700	2,793.4	2,859.6
05/08(金)	2,799	2,817	2,756	2,773	597,600	2,807.3	2,867.0
05/07(木)	2,792	2,915	2,786	2,818	646,700	2,809.1	2,872.2
05/01(金)	2,800	2,821	2,782	2,815	427,800	2,801.2	2,875.8
04/30(木)	2,814	2,821	2,744	2,809	497,300	2,787.2	2,878.3
04/28(火)	2,789	2,824	2,784	2,822	575,000	2,779.4	2,880.0
04/27(月)	2,753	2,794	2,731	2,782	479,900	2,772.0	2,880.2
04/24(金)	2,789	2,789	2,753	2,779	408,200	2,771.3	2,879.5
04/23(木)	2,736	2,751	2,715	2,745	372,200	2,776.7	2,881.8
04/22(水)	2,784	2,794	2,756	2,770	441,800	2,793.2	2,886.4
04/21(火)	2,788	2,804	2,775	2,785	268,400	2,810.6	2,888.4
04/20(月)	2,816	2,833	2,771	2,778	206,100	2,820.2	2,888.7
04/17(金)	2,830	2,832	2,806	2,806	264,100	2,836.5	2,888.1
04/16(木)	2,866	2,866	2,828	2,828	306,800	2,854.0	2,886.2
04/15(水)	2,821	2,866	2,820	2,857	380,800	2,887.8	2,887.2
04/14(火)	2,893	2,898	2,811	2,833	255,300	2,916.2	2,887.0
04/13(月)	2,893	2,897	2,845	2,860	286,400	2,939.0	2,887.2
04/10(金)	2,975	2,992	2,890	2,893	289,400	2,966.3	2,889.0
04/09(木)	3,011	3,058	2,997	2,997	465,900	2,989.7	2,889.6
04/08(水)	3,047	3,047	2,991	2,999	530,500	2,993.4	2,884.8
04/07(火)	3,005	3,016	2,914	2,947	358,300	2,998.4	2,882.7
04/06(月)	3,025	3,034	2,996	2,996	250,300	2,996.6	2,884.9
04/03(金)	3,020	3,030	2,986	3,010	323,700	2,977.7	2,886.3
04/02(木)	3,046	3,062	3,015	3,015	250,900	2,957.2	2,884.8
04/01(水)	3,000	3,024	2,949	3,024	403,600	2,930.0	2,882.7
03/31(火)	2,909	2,954	2,903	2,938	392,700	2,895.4	2,878.9
03/30(月)	2,810	2,917	2,810	2,902	461,400	2,873.2	2,876.8
03/27(金)	2,911	2,924	2,876	2,908	531,500	2,845.5	2,879.0
03/26(木)	2,864	2,879	2,848	2,879	292,100	2,831.2	2,879.5
03/25(水)	2,874	2,890	2,851	2,851	392,100	2,827.7	2,879.0
03/24(火)	2,807	2,833	2,786	2,827	354,300	2,821.5	2,880.4
03/23(月)	2,769	2,781	2,738	2,763	419,800	2,814.4	2,883.3
03/19(木)	2,832	2,864	2,832	2,836	761,100	2,814.3	2,890.2
03/18(水)	2,817	2,874	2,805	2,862	372,100	2,799.1	2,893.8
03/17(火)	2,800	2,828	2,800	2,820	299,000	2,797.0	2,895.0
03/16(月)	2,778	2,801	2,764	2,791	409,000	2,803.4	2,895.0
03/13(金)	2,735	2,800	2,734	2,763	460,300	2,812.9	2,897.2
03/12(木)	2,816	2,821	2,742	2,760	303,600	2,841.0	2,899.6
03/11(水)	2,882	2,898	2,847	2,851	301,400	2,871.0	2,901.4
03/10(火)	2,888	2,889	2,847	2,852	516,200	2,876.1	2,897.7
03/09(月)	2,782	2,882	2,777	2,839	354,000	2,894.9	2,894.3
03/06(金)	2,872	2,903	2,847	2,903	321,300	2,927.4	2,890.5
03/05(木)	2,949	2,977	2,908	2,910	415,700	2,953.1	2,884.1
03/04(水)	2,905	2,914	2,839	2,876	398,900	2,965.3	2,880.3
03/03(火)	2,971	2,986	2,937	2,947	381,700	2,982.6	2,878.5
03/02(月)	2,968	3,001	2,923	3,001	492,400	2,979.1	2,876.2
02/27(金)	2,998	3,035	2,971	3,032	488,000	2,956.1	2,870.4
02/26(木)	2,970	3,006	2,951	2,971	515,500	2,941.0	2,862.3
02/25(水)	2,945	2,972	2,922	2,963	551,700	2,930.7	2,857.6
02/24(火)	2,886	2,951	2,859	2,929	548,700	2,911.7	2,853.8
02/20(金)	2,936	2,943	2,867	2,886	808,600	2,903.1	2,849.9
02/19(木)	2,914	2,956	2,886	2,956	424,800	2,905.8	2,848.3
02/18(水)	2,882	2,927	2,880	2,920	388,200	2,901.8	2,843.8
02/17(火)	2,873	2,890	2,857	2,867	340,100	2,902.7	2,840.8
02/16(月)	2,921	2,931	2,874	2,886	343,600	2,907.4	2,838.6
02/13(金)	2,916	2,944	2,883	2,900	387,700	2,894.5	2,834.8
02/12(木)	2,955	2,969	2,916	2,936	390,500	2,883.9	2,831.5
02/10(火)	2,891	2,953	2,822	2,924	528,300	2,860.9	2,825.4
02/09(月)	2,870	2,915	2,817	2,891	455,600	2,837.0	2,818.8
02/06(金)	2,863	2,868	2,821	2,821	277,500	2,810.7	2,812.7
02/05(木)	2,870	2,882	2,827	2,847	280,900	2,799.9	2,810.4
02/04(水)	2,801	2,841	2,794	2,821	243,300	2,779.2	2,807.0
02/03(火)	2,776	2,817	2,772	2,805	272,400	2,763.5	2,805.1
02/02(月)	2,816	2,816	2,760	2,760	291,700	2,765.9	2,803.3
01/30(金)	2,773	2,781	2,734	2,767	312,300	2,779.9	2,804.3
01/29(木)	2,721	2,757	2,688	2,744	306,900	2,804.4	2,803.5
01/28(水)	2,782	2,799	2,742	2,742	343,900	2,826.7	2,804.6
01/27(火)	2,806	2,827	2,785	2,817	276,200	2,844.4	2,805.3
01/26(月)	2,840	2,851	2,811	2,830	396,900	2,851.8	2,801.8
01/23(金)	2,871	2,889	2,856	2,889	229,300	2,859.2	2,798.0
01/22(木)	2,842	2,869	2,837	2,856	419,000	2,847.8	2,792.4
01/21(水)	2,831	2,855	2,816	2,831	301,200	2,845.8	2,787.2
01/20(火)	2,828	2,864	2,816	2,853	329,700	2,848.1	2,782.0
01/19(月)	2,848	2,873	2,840	2,867	271,300	2,846.6	2,776.9
01/16(金)	2,814	2,843	2,796	2,832	369,300	2,836.0	2,769.6
01/15(木)	2,844	2,863	2,828	2,846	323,700	2,827.5	2,763.3
01/14(水)	2,842	2,852	2,811	2,842	581,800	2,821.8	2,754.3
01/13(火)	2,842	2,866	2,815	2,846	479,400	2,810.2	2,748.2
01/09(金)	2,814	2,822	2,785	2,814	394,300	2,792.6	2,742.0
01/08(木)	2,803	2,829	2,780	2,790	393,200	2,777.4	2,736.9
01/07(水)	2,772	2,822	2,752	2,817	465,300	2,772.6	2,731.9
01/06(火)	2,759	2,784	2,747	2,784	328,800	2,761.3	2,727.1
01/05(月)	2,753	2,767	2,730	2,758	302,600	2,759.1	2,722.2
12/30(火)	2,773	2,783	2,736	2,738	216,300	2,759.5	2,719.7
12/29(月)	2,761	2,769	2,740	2,766	442,100	2,769.1	2,716.4
12/26(金)	2,772	2,780	2,741	2,761	242,600	2,765.2	2,711.3
12/25(木)	2,757	2,774	2,749	2,774	165,900	2,767.3	2,703.6
12/24(水)	2,768	2,786	2,752	2,760	196,500	2,764.8	2,695.0
12/23(火)	2,746	2,786	2,742	2,786	238,500	2,758.4	2,687.1
12/22(月)	2,782	2,786	2,727	2,746	213,400	2,748.3	2,679.2
12/19(金)	2,761	2,778	2,748	2,772	536,100	2,749.0	2,674.0
12/18(木)	2,742	2,774	2,739	2,761	377,400	2,739.6	2,667.5
12/17(水)	2,718	2,739	2,710	2,728	325,500	2,727.6	2,660.7
12/16(火)	2,767	2,767	2,735	2,735	233,700	2,727.0	2,654.1
12/15(月)	2,745	2,757	2,729	2,749	241,600	2,717.1	2,648.5
12/12(金)	2,724	2,739	2,705	2,725	376,500	2,702.1	2,640.7
12/11(木)	2,734	2,741	2,696	2,701	208,100	2,681.3	2,630.8
12/10(水)	2,705	2,725	2,683	2,725	293,700	2,679.5	2,623.6
12/09(火)	2,679	2,687	2,651	2,686	218,900	2,672.5	2,615.0
12/08(月)	2,663	2,682	2,649	2,674	298,800	2,672.5	2,606.8
12/05(金)	2,642	2,664	2,618	2,621	302,100	2,670.9	2,599.3
12/04(木)	2,661	2,694	2,632	2,692	447,100	2,685.7	2,593.1
12/03(水)	2,672	2,708	2,672	2,690	360,400	2,680.1	2,586.2
12/02(火)	2,669	2,696	2,663	2,686	425,200	2,681.0	2,582.0
12/01(月)	2,688	2,709	2,666	2,666	524,200	2,674.9	2,576.1
11/28(金)	2,635	2,702	2,616	2,695	435,400	2,669.6	2,571.0
11/27(木)	2,688	2,703	2,651	2,663	319,200	2,643.9	2,563.2
11/26(水)	2,669	2,703	2,664	2,694	500,400	2,623.2	2,556.5
11/25(火)	2,631	2,667	2,609	2,655	375,400	2,596.6	-
11/21(金)	2,603	2,645	2,586	2,640	565,400	2,583.1	-
11/20(木)	2,567	2,584	2,554	2,566	384,100	2,578.4	-
11/19(水)	2,558	2,568	2,544	2,560	411,000	2,586.9	-
11/18(火)	2,600	2,600	2,550	2,562	398,500	2,593.0	-
11/17(月)	2,610	2,617	2,586	2,588	300,100	2,593.7	-
11/14(金)	2,609	2,617	2,559	2,616	259,200	2,595.1	-
11/13(木)	2,601	2,625	2,591	2,609	246,500	2,582.8	-
11/12(水)	2,580	2,630	2,565	2,591	373,400	2,556.1	-
11/11(火)	2,583	2,583	2,530	2,565	301,600	2,542.1	-
11/10(月)	2,565	2,600	2,542	2,595	419,600	2,531.1	-
11/07(金)	2,495	2,557	2,480	2,555	390,800	2,508.4	-
11/06(木)	2,471	2,521	2,428	2,476	591,300	2,494.6	-
11/05(水)	2,518	2,551	2,504	2,521	515,200	2,492.9	-
11/04(火)	2,517	2,549	2,481	2,510	585,100	2,492.5	-
10/31(金)	2,491	2,503	2,481	2,481	463,000	2,507.4	-
10/30(木)	2,480	2,494	2,461	2,486	452,400	2,519.1	-
10/29(水)	2,528	2,567	2,458	2,467	282,900	2,529.6	-
10/28(火)	2,556	2,573	2,519	2,519	448,600	2,536.4	-
10/27(月)	2,555	2,586	2,548	2,585	314,600	2,531.6	-
10/24(金)	2,540	2,549	2,530	2,540	357,800	2,522.3	-
10/23(木)	2,514	2,543	2,507	2,538	265,100	2,514.7	-
10/22(水)	2,488	2,507	2,487	2,501	298,300	2,503.8	-
10/21(火)	2,538	2,538	2,480	2,494	348,200	2,500.8	-

銘柄	RSI	25日乖離	点灯シグナル
横浜冷凍 (2874)	21.9	-11.7%	📉 RSI30以下
ポエック (9264)	23.5	-7.6%	📉 RSI30以下
エスケイジャパン (7608)	28.5	-15.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
イメージ　ワン (2667)	29.3	-17.7%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ＩＤＯＭ (7599)	30.0	-12.5%	📉 RSI30以下
進和 (7607)	30.5	-4.9%	🏷️ 割安＋RSI

メディパルホールディングス (7459.T)