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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,922 | 1,928 | 1,907 | 1,920 | +10 | +0.5% | 40,200 |
| 2025/09/11 | 1,950 | 1,958 | 1,910 | 1,910 | -37 | -1.9% | 40,500 |
| 2025/09/10 | 1,939 | 1,947 | 1,922 | 1,947 | +22 | +1.1% | 44,900 |
| 2025/09/09 | 1,927 | 1,945 | 1,911 | 1,925 | -1 | -0.1% | 42,800 |
| 2025/09/08 | 1,935 | 1,941 | 1,912 | 1,926 | -2 | -0.1% | 38,800 |
| 2025/09/05 | 1,901 | 1,929 | 1,901 | 1,928 | +24 | +1.3% | 35,800 |
| 2025/09/04 | 1,891 | 1,909 | 1,880 | 1,904 | +12 | +0.6% | 30,100 |
| 2025/09/03 | 1,907 | 1,931 | 1,882 | 1,892 | -8 | -0.4% | 57,400 |
| 2025/09/02 | 1,905 | 1,930 | 1,900 | 1,900 | +6 | +0.3% | 74,400 |
| 2025/09/01 | 1,833 | 1,901 | 1,833 | 1,894 | +69 | +3.8% | 85,200 |
| 2025/08/29 | 1,822 | 1,838 | 1,804 | 1,825 | -4 | -0.2% | 78,500 |
| 2025/08/28 | 1,845 | 1,855 | 1,818 | 1,829 | -22 | -1.2% | 60,100 |
| 2025/08/27 | 1,883 | 1,883 | 1,846 | 1,851 | -32 | -1.7% | 75,500 |
| 2025/08/26 | 1,855 | 1,899 | 1,843 | 1,883 | +41 | +2.2% | 97,000 |
| 2025/08/25 | 1,849 | 1,873 | 1,822 | 1,842 | +92 | +5.3% | 154,600 |
| 2025/08/22 | 1,780 | 1,780 | 1,746 | 1,750 | -25 | -1.4% | 41,800 |
| 2025/08/21 | 1,788 | 1,790 | 1,771 | 1,775 | -12 | -0.7% | 15,800 |
| 2025/08/20 | 1,809 | 1,809 | 1,775 | 1,787 | -22 | -1.2% | 31,200 |
| 2025/08/19 | 1,798 | 1,816 | 1,784 | 1,809 | +19 | +1.1% | 42,000 |
| 2025/08/18 | 1,760 | 1,790 | 1,759 | 1,790 | +41 | +2.3% | 29,300 |
| 2025/08/15 | 1,773 | 1,773 | 1,745 | 1,749 | -17 | -1% | 22,500 |
| 2025/08/14 | 1,785 | 1,795 | 1,766 | 1,766 | -19 | -1.1% | 30,100 |
| 2025/08/13 | 1,760 | 1,791 | 1,753 | 1,785 | +23 | +1.3% | 41,400 |
| 2025/08/12 | 1,780 | 1,788 | 1,750 | 1,762 | -8 | -0.5% | 36,000 |
| 2025/08/08 | 1,775 | 1,783 | 1,748 | 1,770 | +10 | +0.6% | 54,500 |
| 2025/08/07 | 1,756 | 1,784 | 1,756 | 1,760 | -1 | -0.1% | 40,700 |
| 2025/08/06 | 1,768 | 1,768 | 1,748 | 1,761 | +7 | +0.4% | 24,000 |
| 2025/08/05 | 1,754 | 1,778 | 1,750 | 1,754 | +3 | +0.2% | 28,300 |
| 2025/08/04 | 1,747 | 1,786 | 1,747 | 1,751 | -31 | -1.7% | 32,400 |
| 2025/08/01 | 1,756 | 1,789 | 1,756 | 1,782 | +25 | +1.4% | 32,800 |
| 2025/07/31 | 1,735 | 1,757 | 1,735 | 1,757 | +37 | +2.2% | 60,300 |
| 2025/07/30 | 1,687 | 1,731 | 1,672 | 1,720 | +28 | +1.7% | 67,700 |
| 2025/07/29 | 1,708 | 1,726 | 1,688 | 1,692 | -26 | -1.5% | 45,300 |
| 2025/07/28 | 1,733 | 1,745 | 1,718 | 1,718 | -15 | -0.9% | 30,900 |
| 2025/07/25 | 1,756 | 1,768 | 1,725 | 1,733 | -11 | -0.6% | 59,200 |
| 2025/07/24 | 1,740 | 1,752 | 1,718 | 1,744 | +11 | +0.6% | 36,500 |
| 2025/07/23 | 1,704 | 1,743 | 1,702 | 1,733 | +40 | +2.4% | 71,400 |
| 2025/07/22 | 1,711 | 1,719 | 1,690 | 1,693 | -18 | -1.1% | 40,000 |
| 2025/07/18 | 1,730 | 1,755 | 1,708 | 1,711 | -19 | -1.1% | 56,200 |
| 2025/07/17 | 1,676 | 1,754 | 1,674 | 1,730 | +77 | +4.7% | 143,600 |
| 2025/07/16 | 1,667 | 1,682 | 1,650 | 1,653 | -14 | -0.8% | 107,300 |
| 2025/07/15 | 1,715 | 1,738 | 1,666 | 1,667 | -49 | -2.9% | 131,900 |
| 2025/07/14 | 1,750 | 1,770 | 1,709 | 1,716 | -63 | -3.5% | 194,700 |
| 2025/07/11 | 1,800 | 1,815 | 1,697 | 1,779 | +41 | +2.4% | 454,300 |
| 2025/07/10 | 1,751 | 1,753 | 1,723 | 1,738 | -12 | -0.7% | 84,400 |
| 2025/07/09 | 1,740 | 1,767 | 1,736 | 1,750 | +21 | +1.2% | 50,100 |
| 2025/07/08 | 1,728 | 1,733 | 1,717 | 1,729 | +14 | +0.8% | 37,100 |
| 2025/07/07 | 1,711 | 1,735 | 1,708 | 1,715 | +6 | +0.4% | 31,600 |
| 2025/07/04 | 1,706 | 1,720 | 1,696 | 1,709 | +4 | +0.2% | 34,200 |
| 2025/07/03 | 1,700 | 1,709 | 1,682 | 1,705 | +4 | +0.2% | 40,100 |
1～
50
件表示中 / 2887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 | 192,000円 | +4.0% | +14.4% | 2.08% | 14.58倍 | 1.66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 |
| ｐｌｕｓｚｅｒｏ | 382,000円 | +35.5% | +119.1% | 0.00% | 77.69倍 | 22.21倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セレス | 243,800円 | +2.5% | +21.4% | 2.46% | 8.40倍 | 2.34倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| インテリＷ | 107,400円 | +11.6% | +29.1% | 3.45% | 16.64倍 | 2.97倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| Ｓｐｅｅｅ | 241,900円 | +4.0% | - | 0.00% | - | 3.43倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
