メディア工房の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/11/19 | 56,800 | 56,900 | 54,800 | 55,300 | +500 | +0.9% | 280 |
2010/11/18 | 52,700 | 56,500 | 52,100 | 54,800 | +2,800 | +5.4% | 636 |
2010/11/17 | 51,000 | 52,000 | 50,900 | 52,000 | +1,300 | +2.6% | 111 |
2010/11/16 | 52,500 | 52,500 | 50,700 | 50,700 | -1,000 | -1.9% | 112 |
2010/11/15 | 50,800 | 51,800 | 50,500 | 51,700 | +200 | +0.4% | 81 |
2010/11/12 | 51,300 | 52,200 | 50,900 | 51,500 | -500 | -1% | 121 |
2010/11/11 | 53,600 | 53,600 | 50,800 | 52,000 | -900 | -1.7% | 282 |
2010/11/10 | 53,400 | 54,200 | 52,900 | 52,900 | +100 | +0.2% | 443 |
2010/11/09 | 50,300 | 53,300 | 50,300 | 52,800 | +2,800 | +5.6% | 686 |
2010/11/08 | 50,200 | 50,900 | 48,500 | 50,000 | -200 | -0.4% | 233 |
2010/11/05 | 49,000 | 51,100 | 48,500 | 50,200 | +2,150 | +4.5% | 261 |
2010/11/04 | 48,300 | 48,300 | 47,500 | 48,050 | +450 | +0.9% | 63 |
2010/11/02 | 47,550 | 47,800 | 47,350 | 47,600 | -50 | -0.1% | 80 |
2010/11/01 | 48,500 | 48,800 | 47,250 | 47,650 | -250 | -0.5% | 97 |
2010/10/29 | 48,200 | 48,200 | 47,250 | 47,900 | -750 | -1.5% | 215 |
2010/10/28 | 50,500 | 51,000 | 48,100 | 48,650 | -1,850 | -3.7% | 504 |
2010/10/27 | 53,700 | 53,700 | 49,800 | 50,500 | -2,200 | -4.2% | 364 |
2010/10/26 | 56,300 | 56,300 | 52,100 | 52,700 | -2,700 | -4.9% | 147 |
2010/10/25 | 55,100 | 56,500 | 54,400 | 55,400 | +1,100 | +2% | 247 |
2010/10/22 | 52,000 | 54,500 | 51,100 | 54,300 | +3,300 | +6.5% | 242 |
2010/10/21 | 51,000 | 52,300 | 51,000 | 51,000 | -1,000 | -1.9% | 167 |
2010/10/20 | 52,800 | 52,800 | 51,200 | 52,000 | -800 | -1.5% | 108 |
2010/10/19 | 52,500 | 53,800 | 52,100 | 52,800 | +300 | +0.6% | 150 |
2010/10/18 | 51,800 | 55,300 | 51,800 | 52,500 | -1,300 | -2.4% | 258 |
2010/10/15 | 57,000 | 57,000 | 52,200 | 53,800 | -1,700 | -3.1% | 467 |
2010/10/14 | 57,800 | 58,700 | 53,600 | 55,500 | -6,300 | -10.2% | 1,191 |
2010/10/13 | 66,200 | 66,500 | 61,400 | 61,800 | -4,800 | -7.2% | 547 |
2010/10/12 | 67,700 | 68,000 | 64,200 | 66,600 | +900 | +1.4% | 830 |
2010/10/08 | 65,000 | 68,000 | 64,000 | 65,700 | +700 | +1.1% | 1,476 |
2010/10/07 | 60,900 | 65,000 | 60,000 | 65,000 | +4,900 | +8.2% | 957 |
2010/10/06 | 60,100 | 62,000 | 59,600 | 60,100 | +700 | +1.2% | 212 |
2010/10/05 | 58,800 | 60,500 | 58,200 | 59,400 | -100 | -0.2% | 105 |
2010/10/04 | 58,100 | 60,500 | 58,100 | 59,500 | +600 | +1% | 128 |
2010/10/01 | 60,600 | 60,700 | 58,900 | 58,900 | -1,100 | -1.8% | 98 |
2010/09/30 | 61,200 | 61,400 | 59,800 | 60,000 | -1,800 | -2.9% | 149 |
2010/09/29 | 61,000 | 62,700 | 60,700 | 61,800 | +1,100 | +1.8% | 230 |
2010/09/28 | 57,400 | 61,500 | 54,800 | 60,700 | +2,500 | +4.3% | 551 |
2010/09/27 | 60,100 | 60,700 | 57,600 | 58,200 | -2,200 | -3.6% | 276 |
2010/09/24 | 61,600 | 62,300 | 59,600 | 60,400 | -2,400 | -3.8% | 303 |
2010/09/22 | 61,200 | 64,700 | 59,000 | 62,800 | +5,200 | +9% | 1,035 |
2010/09/21 | 60,400 | 60,800 | 57,500 | 57,600 | -2,800 | -4.6% | 311 |
2010/09/17 | 61,700 | 61,700 | 58,800 | 60,400 | -1,600 | -2.6% | 373 |
2010/09/16 | 63,500 | 63,900 | 60,400 | 62,000 | -500 | -0.8% | 582 |
2010/09/15 | 59,100 | 66,600 | 58,000 | 62,500 | +2,600 | +4.3% | 1,555 |
2010/09/14 | 58,000 | 63,000 | 56,200 | 59,900 | +200 | +0.3% | 820 |
2010/09/13 | 56,500 | 63,500 | 55,800 | 59,700 | +6,200 | +11.6% | 2,926 |
2010/09/10 | 52,800 | 54,400 | 52,000 | 53,500 | +300 | +0.6% | 288 |
2010/09/09 | 52,800 | 53,400 | 51,000 | 53,200 | +400 | +0.8% | 276 |
2010/09/08 | 53,800 | 53,800 | 52,200 | 52,800 | -1,700 | -3.1% | 258 |
2010/09/07 | 56,200 | 56,200 | 54,000 | 54,500 | -1,500 | -2.7% | 296 |
3301~
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「メディ工房」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 |
---|---|---|---|---|---|---|---|---|
メディ工房 | 22,200円 | +6.1% | +12.2% | 1.35% | 74.50倍 | 1.71倍 |
|
携帯やPC向け占いコンテンツ配信が主力。XRやSNS、EC事業に参入し事業再構築を急ぐ |
GSI | 129,000円 | +7.8% | -44.1% | 3.88% | 17.92倍 | 1.23倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
ソフトフロントH | 8,200円 | - | - | 0.00% | - | 19.34倍 |
|
コールセンター向けなどのAIロボとクラウド電話が柱。M&AでCMS事業参入。再建途上 |
ネオマーケ | 99,200円 | +9.9% | -36.1% | 0.00% | 8.76倍 | 3.28倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
ソケッツ | 101,100円 | +14.9% | - | 0.30% | 310.12倍 | 3.72倍 |
|
音楽、動画配信サービス向けに感性データに基づくレコメンド等の機能提供。消費財分野強化中 |
市場注目の銘柄
チャート関連のコラム