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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/09/06 | 59,000 | 61,200 | 53,800 | 56,000 | +700 | +1.3% | 1,815 |
| 2010/09/03 | 50,400 | 55,300 | 49,800 | 55,300 | +7,000 | +14.5% | 873 |
| 2010/09/02 | 53,000 | 53,000 | 48,300 | 48,300 | -3,200 | -6.2% | 418 |
| 2010/09/01 | 53,500 | 54,600 | 51,500 | 51,500 | ±0 | ±0% | 535 |
| 2010/08/31 | 52,000 | 53,500 | 50,300 | 51,500 | -2,500 | -4.6% | 673 |
| 2010/08/30 | 56,800 | 56,900 | 53,500 | 54,000 | -3,900 | -6.7% | 513 |
| 2010/08/27 | 59,200 | 61,900 | 57,000 | 57,900 | -63,100 | -52.1% | 361 |
| 2010/08/26 | 129,000 | 129,200 | 120,500 | 121,000 | -7,000 | -5.5% | 247 |
| 2010/08/25 | 130,400 | 134,000 | 127,000 | 128,000 | -5,600 | -4.2% | 205 |
| 2010/08/24 | 136,500 | 136,800 | 131,500 | 133,600 | ±0 | ±0% | 157 |
| 2010/08/23 | 135,500 | 137,000 | 132,500 | 133,600 | +2,300 | +1.8% | 185 |
| 2010/08/20 | 130,700 | 133,800 | 129,000 | 131,300 | -800 | -0.6% | 150 |
| 2010/08/19 | 124,800 | 135,000 | 123,200 | 132,100 | +7,600 | +6.1% | 257 |
| 2010/08/18 | 124,300 | 125,000 | 123,100 | 124,500 | +1,700 | +1.4% | 43 |
| 2010/08/17 | 123,000 | 124,500 | 122,500 | 122,800 | -2,200 | -1.8% | 87 |
| 2010/08/16 | 124,700 | 126,100 | 122,500 | 125,000 | +2,600 | +2.1% | 100 |
| 2010/08/13 | 122,000 | 125,000 | 121,000 | 122,400 | -2,600 | -2.1% | 131 |
| 2010/08/12 | 125,700 | 128,000 | 120,000 | 125,000 | -3,700 | -2.9% | 218 |
| 2010/08/11 | 127,500 | 129,200 | 126,000 | 128,700 | +500 | +0.4% | 140 |
| 2010/08/10 | 133,600 | 135,000 | 128,100 | 128,200 | -3,800 | -2.9% | 390 |
| 2010/08/09 | 129,600 | 134,000 | 128,300 | 132,000 | +1,800 | +1.4% | 155 |
| 2010/08/06 | 128,500 | 135,800 | 126,300 | 130,200 | +1,400 | +1.1% | 216 |
| 2010/08/05 | 134,500 | 134,500 | 127,000 | 128,800 | -6,900 | -5.1% | 306 |
| 2010/08/04 | 137,500 | 140,800 | 134,200 | 135,700 | +3,400 | +2.6% | 277 |
| 2010/08/03 | 140,000 | 142,800 | 130,100 | 132,300 | -5,400 | -3.9% | 418 |
| 2010/08/02 | 141,800 | 145,000 | 135,000 | 137,700 | -7,100 | -4.9% | 331 |
| 2010/07/30 | 151,600 | 155,000 | 138,000 | 144,800 | -6,100 | -4% | 1,996 |
| 2010/07/29 | 150,900 | 150,900 | 150,900 | 150,900 | +30,000 | +24.8% | 181 |
| 2010/07/28 | 123,900 | 125,000 | 120,000 | 120,900 | -100 | -0.1% | 343 |
| 2010/07/27 | 124,700 | 127,600 | 120,200 | 121,000 | -6,700 | -5.2% | 408 |
| 2010/07/26 | 124,000 | 136,000 | 121,100 | 127,700 | +12,700 | +11% | 1,706 |
| 2010/07/23 | 117,100 | 118,000 | 111,000 | 115,000 | -300 | -0.3% | 583 |
| 2010/07/22 | 117,300 | 120,000 | 107,100 | 115,300 | +1,000 | +0.9% | 915 |
| 2010/07/21 | 130,000 | 132,800 | 103,000 | 114,300 | -14,200 | -11.1% | 999 |
| 2010/07/20 | 140,200 | 145,000 | 123,000 | 128,500 | -9,000 | -6.5% | 1,510 |
| 2010/07/16 | 130,600 | 143,600 | 124,000 | 137,500 | +6,500 | +5% | 1,684 |
| 2010/07/15 | 158,000 | 160,000 | 129,000 | 131,000 | -23,500 | -15.2% | 2,808 |
| 2010/07/14 | 135,600 | 154,500 | 133,900 | 154,500 | +30,000 | +24.1% | 3,481 |
| 2010/07/13 | 104,500 | 125,500 | 103,000 | 124,500 | +21,200 | +20.5% | 888 |
| 2010/07/12 | 108,000 | 108,300 | 102,000 | 103,300 | -2,000 | -1.9% | 123 |
| 2010/07/09 | 106,000 | 106,000 | 100,600 | 105,300 | +1,600 | +1.5% | 126 |
3351～
3400
件表示中 / 3467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 | 22,100円 | +6.1% | +12.2% | 1.36% | 74.16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 |
| ネオマーケ | 100,000円 | +9.9% | -36.1% | 0.00% | 8.83倍 | 3.31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 |
| モブキャストＨ | 5,600円 | -11.0% | - | 0.00% | - | 7.04倍 |
|
栗原はるみの雑貨販売、企画制作とスマホゲームが軸。ベンチャーなどへの事業投資を拡大中 |
| ワイヤレスＧ | 23,000円 | +3.0% | -28.0% | 0.00% | 13.94倍 | 2.53倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ショーケース | 28,800円 | +30.2% | - | 0.00% | 26.72倍 | 2.28倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
市場注目の銘柄
チャート関連のコラム
