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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 1,612 | 1,642 | 1,612 | 1,636 | +24 | +1.5% | 36,100 |
| 2026/02/02 | 1,640 | 1,657 | 1,611 | 1,612 | -26 | -1.6% | 34,800 |
| 2026/01/30 | 1,621 | 1,639 | 1,606 | 1,638 | +17 | +1% | 30,100 |
| 2026/01/29 | 1,620 | 1,629 | 1,594 | 1,621 | ±0 | ±0% | 56,600 |
| 2026/01/28 | 1,670 | 1,670 | 1,619 | 1,621 | -49 | -2.9% | 58,500 |
| 2026/01/27 | 1,646 | 1,677 | 1,641 | 1,670 | +24 | +1.5% | 62,800 |
| 2026/01/26 | 1,646 | 1,654 | 1,626 | 1,646 | -7 | -0.4% | 82,000 |
| 2026/01/23 | 1,670 | 1,673 | 1,651 | 1,653 | -2 | -0.1% | 57,700 |
| 2026/01/22 | 1,636 | 1,682 | 1,633 | 1,655 | +28 | +1.7% | 80,500 |
| 2026/01/21 | 1,641 | 1,641 | 1,617 | 1,627 | -24 | -1.5% | 61,300 |
| 2026/01/20 | 1,646 | 1,683 | 1,642 | 1,651 | +10 | +0.6% | 75,100 |
| 2026/01/19 | 1,661 | 1,662 | 1,630 | 1,641 | -28 | -1.7% | 115,300 |
| 2026/01/16 | 1,717 | 1,717 | 1,668 | 1,669 | -46 | -2.7% | 175,000 |
| 2026/01/15 | 1,711 | 1,742 | 1,693 | 1,715 | -96 | -5.3% | 198,800 |
| 2026/01/14 | 1,808 | 1,812 | 1,779 | 1,811 | -1 | -0.1% | 47,200 |
| 2026/01/13 | 1,828 | 1,828 | 1,790 | 1,812 | +8 | +0.4% | 61,300 |
| 2026/01/09 | 1,808 | 1,828 | 1,785 | 1,804 | -2 | -0.1% | 34,500 |
| 2026/01/08 | 1,767 | 1,826 | 1,765 | 1,806 | +39 | +2.2% | 55,300 |
| 2026/01/07 | 1,777 | 1,784 | 1,748 | 1,767 | -21 | -1.2% | 58,900 |
| 2026/01/06 | 1,800 | 1,811 | 1,788 | 1,788 | +6 | +0.3% | 27,100 |
| 2026/01/05 | 1,867 | 1,867 | 1,753 | 1,782 | -22 | -1.2% | 82,800 |
| 2025/12/30 | 1,861 | 1,870 | 1,804 | 1,804 | +7 | +0.4% | 69,900 |
| 2025/12/29 | 1,817 | 1,817 | 1,796 | 1,797 | -20 | -1.1% | 15,100 |
| 2025/12/26 | 1,805 | 1,818 | 1,802 | 1,817 | ±0 | ±0% | 21,300 |
| 2025/12/25 | 1,819 | 1,822 | 1,802 | 1,817 | +13 | +0.7% | 20,900 |
| 2025/12/24 | 1,782 | 1,805 | 1,781 | 1,804 | +15 | +0.8% | 33,200 |
| 2025/12/23 | 1,794 | 1,805 | 1,777 | 1,789 | +17 | +1% | 35,400 |
| 2025/12/22 | 1,790 | 1,794 | 1,749 | 1,772 | -4 | -0.2% | 25,000 |
| 2025/12/19 | 1,759 | 1,776 | 1,758 | 1,776 | +2 | +0.1% | 30,300 |
| 2025/12/18 | 1,754 | 1,776 | 1,738 | 1,774 | +40 | +2.3% | 31,200 |
| 2025/12/17 | 1,744 | 1,747 | 1,729 | 1,734 | -8 | -0.5% | 19,700 |
| 2025/12/16 | 1,756 | 1,758 | 1,738 | 1,742 | -10 | -0.6% | 30,500 |
| 2025/12/15 | 1,713 | 1,756 | 1,713 | 1,752 | +24 | +1.4% | 42,500 |
| 2025/12/12 | 1,716 | 1,728 | 1,716 | 1,728 | +22 | +1.3% | 27,700 |
| 2025/12/11 | 1,733 | 1,738 | 1,705 | 1,706 | -20 | -1.2% | 41,700 |
| 2025/12/10 | 1,701 | 1,734 | 1,701 | 1,726 | +14 | +0.8% | 34,500 |
| 2025/12/09 | 1,715 | 1,724 | 1,698 | 1,712 | -16 | -0.9% | 81,200 |
| 2025/12/08 | 1,724 | 1,751 | 1,721 | 1,728 | +2 | +0.1% | 30,600 |
| 2025/12/05 | 1,748 | 1,748 | 1,713 | 1,726 | -22 | -1.3% | 87,900 |
| 2025/12/04 | 1,735 | 1,752 | 1,730 | 1,748 | +8 | +0.5% | 30,500 |
| 2025/12/03 | 1,765 | 1,765 | 1,740 | 1,740 | -32 | -1.8% | 44,000 |
| 2025/12/02 | 1,780 | 1,797 | 1,761 | 1,772 | -14 | -0.8% | 45,200 |
| 2025/12/01 | 1,824 | 1,830 | 1,780 | 1,786 | -38 | -2.1% | 35,800 |
| 2025/11/28 | 1,828 | 1,836 | 1,812 | 1,824 | -4 | -0.2% | 26,500 |
| 2025/11/27 | 1,834 | 1,845 | 1,819 | 1,828 | -6 | -0.3% | 27,200 |
| 2025/11/26 | 1,827 | 1,853 | 1,820 | 1,834 | +7 | +0.4% | 35,700 |
| 2025/11/25 | 1,835 | 1,845 | 1,815 | 1,827 | +7 | +0.4% | 36,400 |
| 2025/11/21 | 1,755 | 1,823 | 1,755 | 1,820 | +47 | +2.7% | 30,800 |
| 2025/11/20 | 1,789 | 1,794 | 1,766 | 1,773 | -1 | -0.1% | 24,100 |
| 2025/11/19 | 1,738 | 1,794 | 1,738 | 1,774 | +19 | +1.1% | 45,700 |
51～
100
件表示中 / 3030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 | 139,200円 | +8.7% | -19.5% | 2.87% | 17.61倍 | 1.11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 |
| バンクイノベ | 536,000円 | +61.7% | +83.1% | 0.00% | 8.52倍 | 3.66倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| トヨクモ | 192,800円 | +19.4% | +18.2% | 1.40% | 16.15倍 | 5.19倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| デジハＨＤ | 87,900円 | 0.0% | +15.9% | 2.84% | 11.81倍 | 2.13倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| 朝日ネット | 65,000円 | +2.5% | -26.4% | 3.85% | 13.84倍 | 1.31倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
市場注目の銘柄
チャート関連のコラム
