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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,595 | 4,740 | 4,510 | 4,690 | +140 | +3.1% | 251,700 |
| 2021/06/04 | 4,675 | 4,730 | 4,545 | 4,550 | -195 | -4.1% | 269,200 |
| 2021/06/03 | 4,785 | 4,845 | 4,685 | 4,745 | -180 | -3.7% | 438,000 |
| 2021/06/02 | 5,100 | 5,140 | 4,770 | 4,925 | -535 | -9.8% | 559,600 |
| 2021/06/01 | 5,590 | 5,600 | 5,390 | 5,460 | -130 | -2.3% | 70,100 |
| 2021/05/31 | 5,490 | 5,660 | 5,480 | 5,590 | +70 | +1.3% | 63,000 |
| 2021/05/28 | 5,590 | 5,620 | 5,500 | 5,520 | -50 | -0.9% | 70,400 |
| 2021/05/27 | 5,600 | 5,650 | 5,520 | 5,570 | -50 | -0.9% | 99,300 |
| 2021/05/26 | 5,400 | 5,620 | 5,400 | 5,620 | +210 | +3.9% | 83,700 |
| 2021/05/25 | 5,370 | 5,450 | 5,310 | 5,410 | +120 | +2.3% | 88,900 |
| 2021/05/24 | 5,300 | 5,340 | 5,210 | 5,290 | -30 | -0.6% | 80,200 |
| 2021/05/21 | 5,180 | 5,330 | 5,150 | 5,320 | +110 | +2.1% | 76,900 |
| 2021/05/20 | 5,240 | 5,270 | 5,170 | 5,210 | +50 | +1% | 57,900 |
| 2021/05/19 | 5,130 | 5,210 | 5,040 | 5,160 | +30 | +0.6% | 67,400 |
| 2021/05/18 | 5,090 | 5,160 | 4,985 | 5,130 | +135 | +2.7% | 73,000 |
| 2021/05/17 | 5,130 | 5,140 | 4,980 | 4,995 | -145 | -2.8% | 76,600 |
| 2021/05/14 | 5,160 | 5,210 | 5,030 | 5,140 | +70 | +1.4% | 55,800 |
| 2021/05/13 | 5,020 | 5,230 | 4,930 | 5,070 | ±0 | ±0% | 117,500 |
| 2021/05/12 | 5,190 | 5,310 | 4,995 | 5,070 | -20 | -0.4% | 120,100 |
| 2021/05/11 | 5,240 | 5,270 | 5,070 | 5,090 | -180 | -3.4% | 111,100 |
| 2021/05/10 | 5,500 | 5,520 | 5,250 | 5,270 | -340 | -6.1% | 162,300 |
| 2021/05/07 | 5,600 | 5,710 | 5,580 | 5,610 | +10 | +0.2% | 84,600 |
| 2021/05/06 | 5,820 | 5,830 | 5,600 | 5,600 | -130 | -2.3% | 107,500 |
| 2021/04/30 | 5,890 | 5,920 | 5,700 | 5,730 | -230 | -3.9% | 98,000 |
| 2021/04/28 | 5,990 | 6,080 | 5,850 | 5,960 | +10 | +0.2% | 105,300 |
| 2021/04/27 | 6,100 | 6,160 | 5,900 | 5,950 | -110 | -1.8% | 119,000 |
| 2021/04/26 | 6,160 | 6,180 | 6,060 | 6,060 | ±0 | ±0% | 102,500 |
| 2021/04/23 | 6,080 | 6,210 | 6,030 | 6,060 | -60 | -1% | 125,400 |
| 2021/04/22 | 6,030 | 6,130 | 5,990 | 6,120 | +190 | +3.2% | 193,300 |
| 2021/04/21 | 5,810 | 5,970 | 5,710 | 5,930 | +120 | +2.1% | 175,900 |
| 2021/04/20 | 5,650 | 5,830 | 5,600 | 5,810 | +60 | +1% | 116,800 |
| 2021/04/19 | 5,730 | 5,770 | 5,610 | 5,750 | -10 | -0.2% | 116,200 |
| 2021/04/16 | 5,820 | 5,890 | 5,650 | 5,760 | -30 | -0.5% | 155,800 |
| 2021/04/15 | 6,070 | 6,130 | 5,750 | 5,790 | -250 | -4.1% | 218,300 |
| 2021/04/14 | 6,120 | 6,290 | 5,950 | 6,040 | -580 | -8.8% | 398,000 |
| 2021/04/13 | 6,740 | 6,840 | 6,600 | 6,620 | +20 | +0.3% | 95,600 |
| 2021/04/12 | 7,050 | 7,060 | 6,570 | 6,600 | -430 | -6.1% | 118,100 |
| 2021/04/09 | 6,980 | 7,040 | 6,900 | 7,030 | +120 | +1.7% | 93,900 |
| 2021/04/08 | 6,930 | 6,930 | 6,820 | 6,910 | +30 | +0.4% | 62,400 |
| 2021/04/07 | 6,780 | 6,990 | 6,770 | 6,880 | +50 | +0.7% | 88,400 |
| 2021/04/06 | 6,800 | 6,900 | 6,700 | 6,830 | -10 | -0.1% | 73,700 |
| 2021/04/05 | 6,850 | 6,880 | 6,690 | 6,840 | ±0 | ±0% | 67,200 |
| 2021/04/02 | 6,840 | 6,920 | 6,800 | 6,840 | +70 | +1% | 89,100 |
| 2021/04/01 | 6,620 | 6,780 | 6,590 | 6,770 | +200 | +3% | 94,100 |
| 2021/03/31 | 6,490 | 6,600 | 6,420 | 6,570 | +30 | +0.5% | 60,200 |
| 2021/03/30 | 6,520 | 6,620 | 6,420 | 6,540 | +80 | +1.2% | 93,000 |
| 2021/03/29 | 6,690 | 6,740 | 6,400 | 6,460 | -80 | -1.2% | 131,400 |
| 2021/03/26 | 6,260 | 6,560 | 6,230 | 6,540 | +400 | +6.5% | 138,200 |
| 2021/03/25 | 6,060 | 6,180 | 5,970 | 6,140 | +140 | +2.3% | 65,200 |
| 2021/03/24 | 6,060 | 6,140 | 5,940 | 6,000 | -140 | -2.3% | 68,000 |
851～
900
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
