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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,721 | 1,723 | 1,685 | 1,689 | -16 | -0.9% | 31,700 |
| 2025/05/20 | 1,707 | 1,719 | 1,688 | 1,705 | -2 | -0.1% | 38,800 |
| 2025/05/19 | 1,734 | 1,741 | 1,692 | 1,707 | -21 | -1.2% | 49,900 |
| 2025/05/16 | 1,726 | 1,740 | 1,698 | 1,728 | +16 | +0.9% | 30,800 |
| 2025/05/15 | 1,702 | 1,724 | 1,692 | 1,712 | +2 | +0.1% | 28,600 |
| 2025/05/14 | 1,713 | 1,749 | 1,700 | 1,710 | -2 | -0.1% | 37,100 |
| 2025/05/13 | 1,700 | 1,767 | 1,700 | 1,712 | +2 | +0.1% | 42,100 |
| 2025/05/12 | 1,727 | 1,727 | 1,672 | 1,710 | -17 | -1% | 44,700 |
| 2025/05/09 | 1,670 | 1,743 | 1,670 | 1,727 | +53 | +3.2% | 81,600 |
| 2025/05/08 | 1,690 | 1,690 | 1,660 | 1,674 | -24 | -1.4% | 45,200 |
| 2025/05/07 | 1,703 | 1,710 | 1,666 | 1,698 | -16 | -0.9% | 51,000 |
| 2025/05/02 | 1,703 | 1,739 | 1,697 | 1,714 | +5 | +0.3% | 29,100 |
| 2025/05/01 | 1,734 | 1,756 | 1,709 | 1,709 | -37 | -2.1% | 46,700 |
| 2025/04/30 | 1,644 | 1,760 | 1,643 | 1,746 | +103 | +6.3% | 99,100 |
| 2025/04/28 | 1,673 | 1,673 | 1,622 | 1,643 | -70 | -4.1% | 93,800 |
| 2025/04/25 | 1,684 | 1,713 | 1,660 | 1,713 | +39 | +2.3% | 43,400 |
| 2025/04/24 | 1,655 | 1,688 | 1,644 | 1,674 | +24 | +1.5% | 38,600 |
| 2025/04/23 | 1,673 | 1,694 | 1,646 | 1,650 | -13 | -0.8% | 63,700 |
| 2025/04/22 | 1,716 | 1,725 | 1,655 | 1,663 | -44 | -2.6% | 44,800 |
| 2025/04/21 | 1,720 | 1,752 | 1,691 | 1,707 | -36 | -2.1% | 55,900 |
| 2025/04/18 | 1,749 | 1,771 | 1,720 | 1,743 | -4 | -0.2% | 83,500 |
| 2025/04/17 | 1,720 | 1,747 | 1,700 | 1,747 | +19 | +1.1% | 81,000 |
| 2025/04/16 | 1,681 | 1,728 | 1,651 | 1,728 | +21 | +1.2% | 173,000 |
| 2025/04/15 | 1,658 | 1,775 | 1,591 | 1,707 | +9 | +0.5% | 292,700 |
| 2025/04/14 | 1,682 | 1,710 | 1,650 | 1,698 | +56 | +3.4% | 117,700 |
| 2025/04/11 | 1,551 | 1,648 | 1,551 | 1,642 | +18 | +1.1% | 49,700 |
| 2025/04/10 | 1,633 | 1,648 | 1,586 | 1,624 | +111 | +7.3% | 68,400 |
| 2025/04/09 | 1,530 | 1,540 | 1,471 | 1,513 | -52 | -3.3% | 61,600 |
| 2025/04/08 | 1,508 | 1,573 | 1,491 | 1,565 | +104 | +7.1% | 80,500 |
| 2025/04/07 | 1,457 | 1,510 | 1,426 | 1,461 | -146 | -9.1% | 154,700 |
| 2025/04/04 | 1,657 | 1,684 | 1,550 | 1,607 | -67 | -4% | 121,500 |
| 2025/04/03 | 1,608 | 1,686 | 1,583 | 1,674 | -14 | -0.8% | 87,500 |
| 2025/04/02 | 1,705 | 1,736 | 1,671 | 1,688 | +17 | +1% | 74,700 |
| 2025/04/01 | 1,667 | 1,728 | 1,653 | 1,671 | +13 | +0.8% | 52,100 |
| 2025/03/31 | 1,700 | 1,724 | 1,639 | 1,658 | -47 | -2.8% | 64,800 |
| 2025/03/28 | 1,707 | 1,759 | 1,667 | 1,705 | -2 | -0.1% | 81,100 |
| 2025/03/27 | 1,710 | 1,749 | 1,666 | 1,707 | -3 | -0.2% | 93,600 |
| 2025/03/26 | 1,650 | 1,710 | 1,637 | 1,710 | +76 | +4.7% | 78,200 |
| 2025/03/25 | 1,648 | 1,657 | 1,628 | 1,634 | +9 | +0.6% | 20,900 |
| 2025/03/24 | 1,665 | 1,665 | 1,625 | 1,625 | -25 | -1.5% | 19,000 |
| 2025/03/21 | 1,669 | 1,694 | 1,645 | 1,650 | -19 | -1.1% | 18,800 |
| 2025/03/19 | 1,651 | 1,669 | 1,642 | 1,669 | +8 | +0.5% | 19,500 |
| 2025/03/18 | 1,660 | 1,697 | 1,654 | 1,661 | +18 | +1.1% | 31,300 |
| 2025/03/17 | 1,643 | 1,654 | 1,623 | 1,643 | +29 | +1.8% | 19,400 |
| 2025/03/14 | 1,605 | 1,624 | 1,587 | 1,614 | +10 | +0.6% | 26,000 |
| 2025/03/13 | 1,596 | 1,634 | 1,586 | 1,604 | +8 | +0.5% | 22,300 |
| 2025/03/12 | 1,598 | 1,617 | 1,563 | 1,596 | +13 | +0.8% | 48,300 |
| 2025/03/11 | 1,604 | 1,613 | 1,538 | 1,583 | -44 | -2.7% | 35,400 |
| 2025/03/10 | 1,625 | 1,647 | 1,600 | 1,627 | -8 | -0.5% | 28,900 |
| 2025/03/07 | 1,653 | 1,681 | 1,625 | 1,635 | -22 | -1.3% | 29,300 |
1～
50
件表示中 / 2807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 | 168,900円 | +4.0% | +14.4% | 2.37% | 12.80倍 | 1.45倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ＮＣＤ | 295,300円 | +6.3% | +5.2% | 4.06% | 12.39倍 | 3.10倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| コ ア | 174,000円 | +9.8% | +10.2% | 3.16% | 10.00倍 | 1.35倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| ｇｕｍｉ | 51,100円 | -17.1% | - | 0.00% | 22.99倍 | 1.63倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ソリトン | 128,000円 | +4.8% | +2.0% | 4.06% | 13.56倍 | 1.93倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
