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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,340 | 1,355 | 1,330 | 1,330 | +6 | +0.5% | 19,300 |
| 2024/11/20 | 1,330 | 1,348 | 1,323 | 1,324 | -7 | -0.5% | 19,300 |
| 2024/11/19 | 1,302 | 1,339 | 1,302 | 1,331 | +31 | +2.4% | 17,600 |
| 2024/11/18 | 1,291 | 1,326 | 1,280 | 1,300 | +5 | +0.4% | 14,600 |
| 2024/11/15 | 1,319 | 1,328 | 1,295 | 1,295 | -25 | -1.9% | 27,300 |
| 2024/11/14 | 1,374 | 1,374 | 1,320 | 1,320 | -47 | -3.4% | 22,000 |
| 2024/11/13 | 1,313 | 1,371 | 1,313 | 1,367 | +46 | +3.5% | 61,400 |
| 2024/11/12 | 1,310 | 1,335 | 1,310 | 1,321 | +3 | +0.2% | 16,400 |
| 2024/11/11 | 1,303 | 1,332 | 1,303 | 1,318 | ±0 | ±0% | 9,400 |
| 2024/11/08 | 1,322 | 1,328 | 1,303 | 1,318 | +7 | +0.5% | 45,900 |
| 2024/11/07 | 1,303 | 1,326 | 1,290 | 1,311 | +13 | +1% | 35,500 |
| 2024/11/06 | 1,301 | 1,312 | 1,285 | 1,298 | -5 | -0.4% | 18,900 |
| 2024/11/05 | 1,325 | 1,355 | 1,303 | 1,303 | -22 | -1.7% | 12,600 |
| 2024/11/01 | 1,345 | 1,360 | 1,324 | 1,325 | -20 | -1.5% | 28,700 |
| 2024/10/31 | 1,306 | 1,348 | 1,292 | 1,345 | +52 | +4% | 47,900 |
| 2024/10/30 | 1,284 | 1,318 | 1,284 | 1,293 | +3 | +0.2% | 50,600 |
| 2024/10/29 | 1,285 | 1,305 | 1,279 | 1,290 | +10 | +0.8% | 12,400 |
| 2024/10/28 | 1,249 | 1,280 | 1,248 | 1,280 | +38 | +3.1% | 15,100 |
| 2024/10/25 | 1,284 | 1,284 | 1,232 | 1,242 | -28 | -2.2% | 25,100 |
| 2024/10/24 | 1,253 | 1,278 | 1,253 | 1,270 | ±0 | ±0% | 23,200 |
| 2024/10/23 | 1,278 | 1,285 | 1,262 | 1,270 | -6 | -0.5% | 18,500 |
| 2024/10/22 | 1,291 | 1,295 | 1,275 | 1,276 | -23 | -1.8% | 36,200 |
| 2024/10/21 | 1,303 | 1,320 | 1,295 | 1,299 | -13 | -1% | 15,800 |
| 2024/10/18 | 1,302 | 1,314 | 1,291 | 1,312 | +13 | +1% | 20,200 |
| 2024/10/17 | 1,331 | 1,348 | 1,290 | 1,299 | -21 | -1.6% | 57,400 |
| 2024/10/16 | 1,373 | 1,385 | 1,311 | 1,320 | -64 | -4.6% | 80,200 |
| 2024/10/15 | 1,391 | 1,422 | 1,370 | 1,384 | -31 | -2.2% | 64,600 |
| 2024/10/11 | 1,419 | 1,443 | 1,412 | 1,415 | -17 | -1.2% | 43,800 |
| 2024/10/10 | 1,389 | 1,435 | 1,376 | 1,432 | +43 | +3.1% | 72,300 |
| 2024/10/09 | 1,357 | 1,398 | 1,357 | 1,389 | +36 | +2.7% | 33,400 |
| 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 |
1～
50
件表示中 / 2689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 | 134,900円 | +4.2% | +12.1% | 2.00% | 15.37倍 | 1.23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 |
| ＡＭＩ | 111,200円 | +16.7% | +5.4% | 1.98% | 15.09倍 | 1.52倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| 朝日ネット | 62,600円 | +4.8% | +10.8% | 3.83% | 10.92倍 | 1.34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 |
| セグエ | 61,800円 | +7.8% | +31.0% | 1.78% | 25.57倍 | 6.08倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＡＢＥＪＡ | 216,000円 | +17.9% | -23.1% | 0.00% | 100.04倍 | 5.14倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
