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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 24,400 | 24,400 | 23,750 | 24,300 | +400 | +1.7% | 224 |
2010/11/18 | 23,180 | 24,450 | 23,180 | 23,900 | +490 | +2.1% | 127 |
2010/11/17 | 23,000 | 23,500 | 23,000 | 23,410 | +10 | ±0% | 55 |
2010/11/16 | 23,120 | 23,900 | 23,100 | 23,400 | +190 | +0.8% | 123 |
2010/11/15 | 23,500 | 23,780 | 23,140 | 23,210 | -790 | -3.3% | 126 |
2010/11/12 | 24,260 | 24,760 | 24,000 | 24,000 | -990 | -4% | 180 |
2010/11/11 | 25,490 | 25,490 | 24,800 | 24,990 | -500 | -2% | 180 |
2010/11/10 | 25,000 | 25,590 | 24,100 | 25,490 | +690 | +2.8% | 292 |
2010/11/09 | 25,200 | 25,500 | 24,700 | 24,800 | -600 | -2.4% | 117 |
2010/11/08 | 24,500 | 26,300 | 24,500 | 25,400 | +1,290 | +5.4% | 341 |
2010/11/05 | 23,100 | 24,800 | 23,100 | 24,110 | +510 | +2.2% | 365 |
2010/11/04 | 22,780 | 23,800 | 22,780 | 23,600 | +900 | +4% | 107 |
2010/11/02 | 22,620 | 23,500 | 22,620 | 22,700 | +90 | +0.4% | 112 |
2010/11/01 | 22,820 | 23,990 | 22,610 | 22,610 | -790 | -3.4% | 167 |
2010/10/29 | 22,080 | 24,300 | 22,080 | 23,400 | +1,300 | +5.9% | 384 |
2010/10/28 | 22,490 | 22,490 | 22,020 | 22,100 | -20 | -0.1% | 149 |
2010/10/27 | 22,060 | 22,500 | 22,050 | 22,120 | +20 | +0.1% | 64 |
2010/10/26 | 22,260 | 22,500 | 22,020 | 22,100 | -450 | -2% | 96 |
2010/10/25 | 23,400 | 23,400 | 22,550 | 22,550 | -850 | -3.6% | 103 |
2010/10/22 | 22,100 | 23,400 | 22,080 | 23,400 | +1,090 | +4.9% | 138 |
2010/10/21 | 22,700 | 22,700 | 21,560 | 22,310 | -740 | -3.2% | 272 |
2010/10/20 | 23,190 | 23,500 | 22,810 | 23,050 | -1,060 | -4.4% | 247 |
2010/10/19 | 23,620 | 24,600 | 23,440 | 24,110 | +470 | +2% | 211 |
2010/10/18 | 24,300 | 24,300 | 23,110 | 23,640 | -160 | -0.7% | 215 |
2010/10/15 | 25,000 | 25,000 | 23,500 | 23,800 | -1,800 | -7% | 421 |
2010/10/14 | 26,300 | 26,300 | 25,500 | 25,600 | -210 | -0.8% | 155 |
2010/10/13 | 26,000 | 27,800 | 25,810 | 25,810 | -330 | -1.3% | 791 |
2010/10/12 | 26,790 | 27,100 | 25,820 | 26,140 | -650 | -2.4% | 565 |
2010/10/08 | 28,000 | 28,000 | 26,660 | 26,790 | -1,710 | -6% | 715 |
2010/10/07 | 30,200 | 30,900 | 28,360 | 28,500 | -870 | -3% | 1,084 |
2010/10/06 | 30,050 | 34,550 | 28,620 | 29,370 | -180 | -0.6% | 6,800 |
2010/10/05 | 26,390 | 30,900 | 25,000 | 29,550 | +3,660 | +14.1% | 4,111 |
2010/10/04 | 30,400 | 31,800 | 25,020 | 25,890 | -5,210 | -16.8% | 3,033 |
2010/10/01 | 31,100 | 31,100 | 31,100 | 31,100 | +5,000 | +19.2% | 482 |
2010/09/30 | 26,100 | 26,100 | 26,100 | 26,100 | +5,000 | +23.7% | 146 |
2010/09/29 | 21,490 | 21,490 | 21,010 | 21,100 | -390 | -1.8% | 50 |
2010/09/28 | 21,040 | 21,500 | 20,850 | 21,490 | +470 | +2.2% | 138 |
2010/09/27 | 21,500 | 21,600 | 21,020 | 21,020 | -300 | -1.4% | 80 |
2010/09/24 | 21,700 | 22,400 | 21,310 | 21,320 | -880 | -4% | 64 |
2010/09/22 | 22,400 | 22,470 | 21,950 | 22,200 | -270 | -1.2% | 100 |
2010/09/21 | 22,300 | 22,700 | 22,010 | 22,470 | +20 | +0.1% | 105 |
2010/09/17 | 22,500 | 22,500 | 22,000 | 22,450 | -50 | -0.2% | 183 |
2010/09/16 | 22,810 | 23,200 | 22,300 | 22,500 | -500 | -2.2% | 191 |
2010/09/15 | 23,100 | 23,400 | 22,610 | 23,000 | -500 | -2.1% | 70 |
2010/09/14 | 23,650 | 23,880 | 23,160 | 23,500 | -650 | -2.7% | 188 |
2010/09/13 | 23,000 | 24,150 | 22,900 | 24,150 | -3,350 | -12.2% | 592 |
2010/09/10 | 26,790 | 28,000 | 25,700 | 27,500 | +500 | +1.9% | 209 |
2010/09/09 | 26,400 | 27,000 | 25,400 | 27,000 | +600 | +2.3% | 203 |
2010/09/08 | 27,500 | 27,500 | 26,000 | 26,400 | -1,600 | -5.7% | 306 |
2010/09/07 | 29,300 | 31,500 | 27,110 | 28,000 | +1,000 | +3.7% | 1,222 |
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