メディアドゥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,366 | 1,375 | 1,350 | 1,353 | -19 | -1.4% | 24,100 |
| 2024/10/07 | 1,375 | 1,383 | 1,361 | 1,372 | +6 | +0.4% | 21,600 |
| 2024/10/04 | 1,373 | 1,373 | 1,361 | 1,366 | -7 | -0.5% | 9,700 |
| 2024/10/03 | 1,390 | 1,390 | 1,360 | 1,373 | +23 | +1.7% | 18,500 |
| 2024/10/02 | 1,359 | 1,376 | 1,345 | 1,350 | -9 | -0.7% | 27,700 |
| 2024/10/01 | 1,366 | 1,366 | 1,326 | 1,359 | -17 | -1.2% | 41,500 |
| 2024/09/30 | 1,358 | 1,381 | 1,355 | 1,376 | -27 | -1.9% | 58,500 |
| 2024/09/27 | 1,407 | 1,425 | 1,383 | 1,403 | +15 | +1.1% | 54,200 |
| 2024/09/26 | 1,405 | 1,409 | 1,371 | 1,388 | -8 | -0.6% | 41,100 |
| 2024/09/25 | 1,405 | 1,408 | 1,388 | 1,396 | -9 | -0.6% | 16,200 |
| 2024/09/24 | 1,432 | 1,432 | 1,402 | 1,405 | -7 | -0.5% | 18,300 |
| 2024/09/20 | 1,448 | 1,453 | 1,400 | 1,412 | -36 | -2.5% | 31,100 |
| 2024/09/19 | 1,434 | 1,455 | 1,434 | 1,448 | +34 | +2.4% | 32,100 |
| 2024/09/18 | 1,420 | 1,422 | 1,380 | 1,414 | +14 | +1% | 16,500 |
| 2024/09/17 | 1,430 | 1,430 | 1,379 | 1,400 | -23 | -1.6% | 17,500 |
| 2024/09/13 | 1,433 | 1,444 | 1,418 | 1,423 | +1 | +0.1% | 36,100 |
| 2024/09/12 | 1,373 | 1,427 | 1,373 | 1,422 | +52 | +3.8% | 23,300 |
| 2024/09/11 | 1,396 | 1,408 | 1,354 | 1,370 | -48 | -3.4% | 28,200 |
| 2024/09/10 | 1,407 | 1,430 | 1,400 | 1,418 | +22 | +1.6% | 15,900 |
| 2024/09/09 | 1,364 | 1,400 | 1,361 | 1,396 | -22 | -1.6% | 28,200 |
| 2024/09/06 | 1,430 | 1,453 | 1,396 | 1,418 | +1 | +0.1% | 24,800 |
| 2024/09/05 | 1,445 | 1,462 | 1,399 | 1,417 | -43 | -2.9% | 32,800 |
| 2024/09/04 | 1,471 | 1,479 | 1,446 | 1,460 | -25 | -1.7% | 31,200 |
| 2024/09/03 | 1,474 | 1,489 | 1,474 | 1,485 | +11 | +0.7% | 19,900 |
| 2024/09/02 | 1,500 | 1,508 | 1,472 | 1,474 | -49 | -3.2% | 32,400 |
| 2024/08/30 | 1,533 | 1,533 | 1,496 | 1,523 | -8 | -0.5% | 32,800 |
| 2024/08/29 | 1,500 | 1,532 | 1,493 | 1,531 | +22 | +1.5% | 35,900 |
| 2024/08/28 | 1,503 | 1,515 | 1,493 | 1,509 | -12 | -0.8% | 29,300 |
| 2024/08/27 | 1,510 | 1,540 | 1,507 | 1,521 | ±0 | ±0% | 37,300 |
| 2024/08/26 | 1,485 | 1,525 | 1,475 | 1,521 | +32 | +2.1% | 69,500 |
| 2024/08/23 | 1,479 | 1,500 | 1,476 | 1,489 | -1 | -0.1% | 26,300 |
| 2024/08/22 | 1,469 | 1,490 | 1,469 | 1,490 | +21 | +1.4% | 23,400 |
| 2024/08/21 | 1,462 | 1,497 | 1,462 | 1,469 | -32 | -2.1% | 28,900 |
| 2024/08/20 | 1,458 | 1,519 | 1,452 | 1,501 | +58 | +4% | 94,100 |
| 2024/08/19 | 1,470 | 1,470 | 1,438 | 1,443 | -32 | -2.2% | 26,300 |
| 2024/08/16 | 1,460 | 1,476 | 1,428 | 1,475 | +22 | +1.5% | 98,900 |
| 2024/08/15 | 1,448 | 1,475 | 1,379 | 1,453 | +5 | +0.3% | 106,200 |
| 2024/08/14 | 1,418 | 1,448 | 1,402 | 1,448 | +46 | +3.3% | 64,500 |
| 2024/08/13 | 1,349 | 1,404 | 1,346 | 1,402 | +40 | +2.9% | 60,500 |
| 2024/08/09 | 1,361 | 1,400 | 1,329 | 1,362 | +33 | +2.5% | 65,600 |
| 2024/08/08 | 1,300 | 1,354 | 1,280 | 1,329 | +17 | +1.3% | 39,600 |
| 2024/08/07 | 1,280 | 1,343 | 1,274 | 1,312 | +36 | +2.8% | 55,200 |
| 2024/08/06 | 1,212 | 1,280 | 1,212 | 1,276 | +112 | +9.6% | 65,600 |
| 2024/08/05 | 1,221 | 1,252 | 1,131 | 1,164 | -117 | -9.1% | 93,100 |
| 2024/08/02 | 1,332 | 1,338 | 1,281 | 1,281 | -60 | -4.5% | 76,900 |
| 2024/08/01 | 1,400 | 1,404 | 1,328 | 1,341 | -61 | -4.4% | 86,400 |
| 2024/07/31 | 1,395 | 1,402 | 1,382 | 1,402 | -6 | -0.4% | 31,700 |
| 2024/07/30 | 1,430 | 1,430 | 1,406 | 1,408 | -26 | -1.8% | 24,600 |
| 2024/07/29 | 1,427 | 1,439 | 1,412 | 1,434 | +37 | +2.6% | 63,600 |
| 2024/07/26 | 1,389 | 1,417 | 1,389 | 1,397 | -3 | -0.2% | 33,200 |
1～
50
件表示中 / 2659件
類似銘柄と比較する
現在ご覧いただいている「メディアドゥ」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 |
|---|---|---|---|---|---|---|---|---|
| メディアドゥ | 135,300円 | +4.2% | +12.1% | 2.00% | 15.42倍 | 1.27倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| ファイバーＧＴ | 100,300円 | +13.9% | +8.6% | 2.69% | 12.32倍 | 3.51倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| オープンドア | 65,700円 | +5.4% | - | 0.00% | 204.04倍 | 4.00倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 朝日ネット | 63,800円 | +4.8% | +10.8% | 3.76% | 11.12倍 | 1.37倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| シェアリングＴ | 87,200円 | +15.6% | +29.6% | 1.72% | 15.55倍 | 6.99倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
