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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,981 | 1,981 | 1,909 | 1,927 | -53 | -2.7% | 114,400 |
| 2022/11/09 | 1,950 | 2,005 | 1,948 | 1,980 | -8 | -0.4% | 129,800 |
| 2022/11/08 | 2,009 | 2,031 | 1,959 | 1,988 | -14 | -0.7% | 90,000 |
| 2022/11/07 | 1,966 | 2,003 | 1,944 | 2,002 | +19 | +1% | 83,700 |
| 2022/11/04 | 1,999 | 2,014 | 1,973 | 1,983 | -36 | -1.8% | 85,500 |
| 2022/11/02 | 2,045 | 2,056 | 2,001 | 2,019 | -49 | -2.4% | 138,600 |
| 2022/11/01 | 2,123 | 2,137 | 2,062 | 2,068 | -54 | -2.5% | 106,200 |
| 2022/10/31 | 2,205 | 2,205 | 2,114 | 2,122 | -58 | -2.7% | 130,100 |
| 2022/10/28 | 2,132 | 2,192 | 2,124 | 2,180 | +9 | +0.4% | 164,000 |
| 2022/10/27 | 2,179 | 2,214 | 2,158 | 2,171 | +13 | +0.6% | 171,600 |
| 2022/10/26 | 2,127 | 2,184 | 2,120 | 2,158 | +47 | +2.2% | 232,700 |
| 2022/10/25 | 2,050 | 2,116 | 2,049 | 2,111 | +91 | +4.5% | 187,400 |
| 2022/10/24 | 2,039 | 2,066 | 2,016 | 2,020 | -17 | -0.8% | 139,900 |
| 2022/10/21 | 1,985 | 2,058 | 1,977 | 2,037 | +92 | +4.7% | 281,200 |
| 2022/10/20 | 1,916 | 1,982 | 1,916 | 1,945 | +14 | +0.7% | 290,000 |
| 2022/10/19 | 1,879 | 1,946 | 1,879 | 1,931 | +33 | +1.7% | 204,300 |
| 2022/10/18 | 1,910 | 1,964 | 1,878 | 1,898 | +21 | +1.1% | 220,700 |
| 2022/10/17 | 1,782 | 1,903 | 1,778 | 1,877 | +55 | +3% | 298,300 |
| 2022/10/14 | 1,662 | 1,828 | 1,655 | 1,822 | +200 | +12.3% | 443,400 |
| 2022/10/13 | 1,705 | 1,705 | 1,613 | 1,622 | -67 | -4% | 229,000 |
| 2022/10/12 | 1,753 | 1,777 | 1,674 | 1,689 | -64 | -3.7% | 174,300 |
| 2022/10/11 | 1,818 | 1,820 | 1,753 | 1,753 | -86 | -4.7% | 134,000 |
| 2022/10/07 | 1,825 | 1,860 | 1,825 | 1,839 | -5 | -0.3% | 158,000 |
| 2022/10/06 | 1,822 | 1,855 | 1,797 | 1,844 | +18 | +1% | 142,400 |
| 2022/10/05 | 1,871 | 1,889 | 1,826 | 1,826 | -22 | -1.2% | 53,900 |
| 2022/10/04 | 1,872 | 1,874 | 1,842 | 1,848 | +8 | +0.4% | 88,000 |
| 2022/10/03 | 1,801 | 1,846 | 1,767 | 1,840 | +26 | +1.4% | 59,100 |
| 2022/09/30 | 1,830 | 1,839 | 1,799 | 1,814 | -49 | -2.6% | 59,700 |
| 2022/09/29 | 1,890 | 1,908 | 1,850 | 1,863 | +24 | +1.3% | 88,500 |
| 2022/09/28 | 1,855 | 1,869 | 1,808 | 1,839 | -1 | -0.1% | 91,200 |
| 2022/09/27 | 1,844 | 1,863 | 1,827 | 1,840 | +2 | +0.1% | 70,900 |
| 2022/09/26 | 1,856 | 1,876 | 1,826 | 1,838 | -45 | -2.4% | 69,500 |
| 2022/09/22 | 1,877 | 1,902 | 1,863 | 1,883 | -17 | -0.9% | 55,300 |
| 2022/09/21 | 1,898 | 1,904 | 1,872 | 1,900 | -14 | -0.7% | 104,600 |
| 2022/09/20 | 1,900 | 1,934 | 1,882 | 1,914 | -24 | -1.2% | 195,900 |
| 2022/09/16 | 2,025 | 2,025 | 1,917 | 1,938 | -128 | -6.2% | 228,000 |
| 2022/09/15 | 2,014 | 2,072 | 1,994 | 2,066 | +52 | +2.6% | 67,300 |
| 2022/09/14 | 2,000 | 2,026 | 1,962 | 2,014 | -14 | -0.7% | 128,600 |
| 2022/09/13 | 2,085 | 2,096 | 2,002 | 2,028 | -44 | -2.1% | 153,800 |
| 2022/09/12 | 2,058 | 2,087 | 2,015 | 2,072 | +31 | +1.5% | 135,500 |
| 2022/09/09 | 2,050 | 2,056 | 1,995 | 2,041 | -13 | -0.6% | 155,500 |
| 2022/09/08 | 2,057 | 2,080 | 2,037 | 2,054 | +16 | +0.8% | 49,200 |
| 2022/09/07 | 2,075 | 2,088 | 1,996 | 2,038 | -72 | -3.4% | 75,000 |
| 2022/09/06 | 2,110 | 2,149 | 2,082 | 2,110 | -8 | -0.4% | 59,500 |
| 2022/09/05 | 2,027 | 2,128 | 2,027 | 2,118 | +41 | +2% | 63,300 |
| 2022/09/02 | 2,042 | 2,099 | 2,039 | 2,077 | +44 | +2.2% | 85,700 |
| 2022/09/01 | 2,040 | 2,052 | 2,020 | 2,033 | -36 | -1.7% | 44,900 |
| 2022/08/31 | 2,069 | 2,074 | 2,038 | 2,069 | +2 | +0.1% | 30,300 |
| 2022/08/30 | 2,064 | 2,087 | 2,030 | 2,067 | +26 | +1.3% | 41,400 |
| 2022/08/29 | 2,001 | 2,044 | 1,990 | 2,041 | -51 | -2.4% | 59,500 |
501～
550
件表示中 / 2690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 | 134,300円 | +4.2% | +12.1% | 2.01% | 15.30倍 | 1.22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 |
| クオンタムＳ | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| ドリコム | 70,400円 | +43.2% | +13.5% | 0.00% | 202.30倍 | 4.35倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| セグエ | 62,400円 | +7.8% | +31.0% | 1.76% | 25.82倍 | 6.14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 |
| ＡＭＩ | 110,400円 | +16.7% | +5.4% | 1.99% | 14.98倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
