メディアシークの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/04 | 25,020 | 25,170 | 24,900 | 24,900 | +70 | +0.3% | 20 |
2011/02/03 | 25,110 | 25,300 | 24,830 | 24,830 | -490 | -1.9% | 65 |
2011/02/02 | 25,400 | 25,430 | 25,100 | 25,320 | +220 | +0.9% | 72 |
2011/02/01 | 24,450 | 25,200 | 24,450 | 25,100 | +830 | +3.4% | 76 |
2011/01/31 | 24,750 | 25,390 | 24,270 | 24,270 | -730 | -2.9% | 174 |
2011/01/28 | 24,810 | 25,400 | 24,800 | 25,000 | +100 | +0.4% | 80 |
2011/01/27 | 25,000 | 25,600 | 24,710 | 24,900 | -580 | -2.3% | 140 |
2011/01/26 | 25,650 | 25,900 | 25,000 | 25,480 | -120 | -0.5% | 89 |
2011/01/25 | 25,000 | 25,600 | 25,000 | 25,600 | +850 | +3.4% | 66 |
2011/01/24 | 24,000 | 25,330 | 24,000 | 24,750 | +280 | +1.1% | 94 |
2011/01/21 | 25,610 | 25,800 | 24,150 | 24,470 | -1,480 | -5.7% | 611 |
2011/01/20 | 26,560 | 26,830 | 25,900 | 25,950 | -950 | -3.5% | 347 |
2011/01/19 | 27,100 | 27,400 | 26,510 | 26,900 | -170 | -0.6% | 336 |
2011/01/18 | 27,100 | 27,400 | 26,850 | 27,070 | -70 | -0.3% | 367 |
2011/01/17 | 26,810 | 27,740 | 26,810 | 27,140 | +40 | +0.1% | 128 |
2011/01/14 | 27,520 | 27,520 | 26,500 | 27,100 | -590 | -2.1% | 607 |
2011/01/13 | 26,850 | 28,100 | 26,850 | 27,690 | +860 | +3.2% | 698 |
2011/01/12 | 26,850 | 26,850 | 26,400 | 26,830 | +330 | +1.2% | 195 |
2011/01/11 | 27,200 | 27,200 | 25,860 | 26,500 | -700 | -2.6% | 404 |
2011/01/07 | 27,480 | 27,480 | 26,660 | 27,200 | +100 | +0.4% | 454 |
2011/01/06 | 28,110 | 28,200 | 26,980 | 27,100 | -1,010 | -3.6% | 808 |
2011/01/05 | 29,500 | 31,900 | 28,010 | 28,110 | +60 | +0.2% | 3,352 |
2011/01/04 | 28,050 | 28,150 | 27,550 | 28,050 | +270 | +1% | 708 |
2010/12/30 | 27,350 | 27,780 | 26,800 | 27,780 | +280 | +1% | 424 |
2010/12/29 | 26,800 | 28,100 | 26,800 | 27,500 | +500 | +1.9% | 786 |
2010/12/28 | 26,700 | 27,300 | 26,550 | 27,000 | +300 | +1.1% | 220 |
2010/12/27 | 26,300 | 26,980 | 26,300 | 26,700 | +130 | +0.5% | 283 |
2010/12/24 | 26,900 | 26,900 | 26,300 | 26,570 | -720 | -2.6% | 320 |
2010/12/22 | 27,810 | 27,810 | 26,500 | 27,290 | -20 | -0.1% | 700 |
2010/12/21 | 26,350 | 27,370 | 25,870 | 27,310 | +1,310 | +5% | 950 |
2010/12/20 | 26,150 | 26,300 | 25,600 | 26,000 | +190 | +0.7% | 454 |
2010/12/17 | 26,200 | 26,480 | 25,800 | 25,810 | -590 | -2.2% | 214 |
2010/12/16 | 25,720 | 26,500 | 25,720 | 26,400 | +400 | +1.5% | 151 |
2010/12/15 | 26,690 | 26,750 | 26,000 | 26,000 | -900 | -3.3% | 270 |
2010/12/14 | 27,500 | 27,890 | 26,320 | 26,900 | +400 | +1.5% | 559 |
2010/12/13 | 26,600 | 27,330 | 26,200 | 26,500 | -1,100 | -4% | 380 |
2010/12/10 | 26,210 | 29,800 | 26,180 | 27,600 | +1,890 | +7.4% | 2,748 |
2010/12/09 | 25,680 | 25,710 | 25,500 | 25,710 | +510 | +2% | 143 |
2010/12/08 | 26,390 | 26,500 | 25,200 | 25,200 | -900 | -3.4% | 360 |
2010/12/07 | 25,060 | 26,600 | 25,060 | 26,100 | +600 | +2.4% | 306 |
2010/12/06 | 24,510 | 25,550 | 24,360 | 25,500 | +600 | +2.4% | 229 |
2010/12/03 | 24,900 | 25,190 | 24,690 | 24,900 | ±0 | ±0% | 52 |
2010/12/02 | 25,020 | 25,400 | 24,900 | 24,900 | -380 | -1.5% | 106 |
2010/12/01 | 25,610 | 25,610 | 24,720 | 25,280 | -720 | -2.8% | 113 |
2010/11/30 | 26,200 | 26,800 | 25,700 | 26,000 | -200 | -0.8% | 219 |
2010/11/29 | 26,180 | 27,000 | 25,610 | 26,200 | +500 | +1.9% | 154 |
2010/11/26 | 26,400 | 26,800 | 25,500 | 25,700 | -1,200 | -4.5% | 204 |
2010/11/25 | 25,180 | 27,600 | 25,180 | 26,900 | +1,900 | +7.6% | 455 |
2010/11/24 | 25,140 | 25,200 | 24,300 | 25,000 | -180 | -0.7% | 375 |
2010/11/22 | 24,400 | 25,250 | 24,400 | 25,180 | +880 | +3.6% | 222 |
3251~
3300
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「メディアシーク」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 |
---|---|---|---|---|---|---|---|---|
メディアシーク | 33,000円 | +6.2% | - | 0.33% | 25.33倍 | 1.03倍 |
|
法人システムコンサル、スクール管理システム提供。QRコード読み取りアプリは広告収入主体 |
シリコンスタシオ | 109,200円 | +1.0% | +3.7% | 0.00% | 14.46倍 | 1.79倍 |
|
3DCG技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
SIG G | 54,500円 | +15.8% | +23.2% | 4.40% | 11.01倍 | 1.50倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のDX推進を支援 |
カラダノート | 50,500円 | +11.9% | - | 0.00% | 93.17倍 | 7.03倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。22年から保険や宅配水などストック型に注力 |
シンカ | 99,800円 | +30.1% | +54.1% | 0.00% | 23.71倍 | 8.06倍 |
|
- |
市場注目の銘柄
チャート関連のコラム