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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 24,450 | 27,900 | 24,000 | 27,000 | +2,600 | +10.7% | 459 |
2010/09/03 | 24,450 | 24,450 | 23,310 | 24,400 | +900 | +3.8% | 27 |
2010/09/02 | 22,800 | 23,890 | 22,680 | 23,500 | +700 | +3.1% | 54 |
2010/09/01 | 22,230 | 22,800 | 22,230 | 22,800 | +100 | +0.4% | 23 |
2010/08/31 | 23,800 | 23,870 | 22,600 | 22,700 | -1,190 | -5% | 44 |
2010/08/30 | 22,850 | 24,000 | 22,850 | 23,890 | +1,790 | +8.1% | 71 |
2010/08/27 | 21,500 | 22,950 | 21,500 | 22,100 | +100 | +0.5% | 96 |
2010/08/26 | 22,020 | 22,400 | 21,600 | 22,000 | -390 | -1.7% | 101 |
2010/08/25 | 22,290 | 23,000 | 21,600 | 22,390 | -1,400 | -5.9% | 177 |
2010/08/24 | 24,100 | 24,100 | 23,100 | 23,790 | -810 | -3.3% | 145 |
2010/08/23 | 25,200 | 25,200 | 24,390 | 24,600 | ±0 | ±0% | 21 |
2010/08/20 | 24,210 | 24,710 | 24,210 | 24,600 | -600 | -2.4% | 16 |
2010/08/19 | 24,000 | 25,600 | 23,800 | 25,200 | +700 | +2.9% | 189 |
2010/08/18 | 23,990 | 24,500 | 23,510 | 24,500 | +10 | ±0% | 71 |
2010/08/17 | 24,450 | 24,500 | 23,600 | 24,490 | -110 | -0.4% | 204 |
2010/08/16 | 24,420 | 24,750 | 24,050 | 24,600 | +180 | +0.7% | 37 |
2010/08/13 | 24,500 | 25,000 | 24,110 | 24,420 | -580 | -2.3% | 61 |
2010/08/12 | 25,000 | 25,300 | 24,700 | 25,000 | -670 | -2.6% | 116 |
2010/08/11 | 26,290 | 26,290 | 24,550 | 25,670 | -520 | -2% | 121 |
2010/08/10 | 26,800 | 26,920 | 26,100 | 26,190 | -600 | -2.2% | 32 |
2010/08/09 | 25,560 | 26,790 | 25,510 | 26,790 | +1,260 | +4.9% | 65 |
2010/08/06 | 25,800 | 26,000 | 25,520 | 25,530 | -570 | -2.2% | 86 |
2010/08/05 | 25,600 | 26,400 | 25,600 | 26,100 | +100 | +0.4% | 37 |
2010/08/04 | 26,010 | 26,490 | 26,000 | 26,000 | -200 | -0.8% | 105 |
2010/08/03 | 26,050 | 27,000 | 26,020 | 26,200 | -280 | -1.1% | 84 |
2010/08/02 | 26,510 | 26,730 | 26,000 | 26,480 | -530 | -2% | 87 |
2010/07/30 | 27,450 | 27,500 | 27,010 | 27,010 | -940 | -3.4% | 112 |
2010/07/29 | 27,550 | 27,950 | 27,000 | 27,950 | -50 | -0.2% | 124 |
2010/07/28 | 27,390 | 28,300 | 27,390 | 28,000 | +10 | ±0% | 125 |
2010/07/27 | 27,220 | 28,500 | 27,100 | 27,990 | +770 | +2.8% | 269 |
2010/07/26 | 27,800 | 28,000 | 26,900 | 27,220 | +220 | +0.8% | 201 |
2010/07/23 | 26,500 | 27,010 | 26,060 | 27,000 | +630 | +2.4% | 265 |
2010/07/22 | 27,400 | 27,620 | 25,000 | 26,370 | -2,030 | -7.1% | 518 |
2010/07/21 | 28,900 | 29,200 | 26,500 | 28,400 | -50 | -0.2% | 167 |
2010/07/20 | 26,210 | 28,700 | 26,000 | 28,450 | +1,100 | +4% | 408 |
2010/07/16 | 29,500 | 29,500 | 27,300 | 27,350 | -1,950 | -6.7% | 176 |
2010/07/15 | 28,850 | 29,650 | 28,850 | 29,300 | +250 | +0.9% | 92 |
2010/07/14 | 29,600 | 29,800 | 29,000 | 29,050 | -50 | -0.2% | 107 |
2010/07/13 | 29,900 | 29,980 | 29,000 | 29,100 | -300 | -1% | 66 |
2010/07/12 | 30,100 | 30,150 | 29,350 | 29,400 | -100 | -0.3% | 56 |
2010/07/09 | 30,050 | 30,300 | 29,000 | 29,500 | -500 | -1.7% | 171 |
2010/07/08 | 32,000 | 32,000 | 29,820 | 30,000 | -1,000 | -3.2% | 288 |
2010/07/07 | 31,900 | 32,100 | 31,000 | 31,000 | +300 | +1% | 139 |
2010/07/06 | 33,300 | 33,300 | 30,100 | 30,700 | -2,300 | -7% | 179 |
2010/07/05 | 30,000 | 33,900 | 30,000 | 33,000 | +3,100 | +10.4% | 372 |
2010/07/02 | 28,700 | 30,600 | 28,000 | 29,900 | +200 | +0.7% | 189 |
2010/07/01 | 25,900 | 29,700 | 25,810 | 29,700 | +3,300 | +12.5% | 205 |
2010/06/30 | 25,290 | 26,600 | 24,500 | 26,400 | +110 | +0.4% | 200 |
2010/06/29 | 27,040 | 28,800 | 26,100 | 26,290 | -1,510 | -5.4% | 254 |
2010/06/28 | 28,700 | 29,500 | 27,650 | 27,800 | -800 | -2.8% | 292 |
3351~
3400
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