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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,653 | 1,681 | 1,625 | 1,635 | -22 | -1.3% | 29,300 |
| 2025/03/06 | 1,700 | 1,713 | 1,642 | 1,657 | -35 | -2.1% | 45,800 |
| 2025/03/05 | 1,703 | 1,747 | 1,686 | 1,692 | -21 | -1.2% | 57,000 |
| 2025/03/04 | 1,680 | 1,721 | 1,642 | 1,713 | +20 | +1.2% | 57,300 |
| 2025/03/03 | 1,649 | 1,693 | 1,609 | 1,693 | +106 | +6.7% | 56,500 |
| 2025/02/28 | 1,591 | 1,620 | 1,578 | 1,587 | -34 | -2.1% | 47,100 |
| 2025/02/27 | 1,551 | 1,621 | 1,551 | 1,621 | +41 | +2.6% | 46,700 |
| 2025/02/26 | 1,641 | 1,653 | 1,575 | 1,580 | -65 | -4% | 111,100 |
| 2025/02/25 | 1,650 | 1,665 | 1,618 | 1,645 | -8 | -0.5% | 41,300 |
| 2025/02/21 | 1,733 | 1,733 | 1,644 | 1,653 | -86 | -4.9% | 78,800 |
| 2025/02/20 | 1,730 | 1,786 | 1,730 | 1,739 | +23 | +1.3% | 60,000 |
| 2025/02/19 | 1,700 | 1,747 | 1,686 | 1,716 | +7 | +0.4% | 51,400 |
| 2025/02/18 | 1,712 | 1,715 | 1,671 | 1,709 | +24 | +1.4% | 26,600 |
| 2025/02/17 | 1,660 | 1,713 | 1,660 | 1,685 | +36 | +2.2% | 47,200 |
| 2025/02/14 | 1,670 | 1,673 | 1,627 | 1,649 | ±0 | ±0% | 32,200 |
| 2025/02/13 | 1,622 | 1,649 | 1,620 | 1,649 | +18 | +1.1% | 14,600 |
| 2025/02/12 | 1,614 | 1,656 | 1,614 | 1,631 | +17 | +1.1% | 24,600 |
| 2025/02/10 | 1,638 | 1,649 | 1,612 | 1,614 | -24 | -1.5% | 29,300 |
| 2025/02/07 | 1,677 | 1,687 | 1,634 | 1,638 | -1 | -0.1% | 36,400 |
| 2025/02/06 | 1,652 | 1,675 | 1,634 | 1,639 | -1 | -0.1% | 19,400 |
| 2025/02/05 | 1,668 | 1,668 | 1,619 | 1,640 | -22 | -1.3% | 34,000 |
| 2025/02/04 | 1,663 | 1,675 | 1,599 | 1,662 | +39 | +2.4% | 54,300 |
| 2025/02/03 | 1,545 | 1,698 | 1,541 | 1,623 | +62 | +4% | 150,800 |
| 2025/01/31 | 1,577 | 1,599 | 1,558 | 1,561 | -15 | -1% | 27,500 |
| 2025/01/30 | 1,594 | 1,613 | 1,569 | 1,576 | -9 | -0.6% | 49,000 |
| 2025/01/29 | 1,579 | 1,594 | 1,564 | 1,585 | +20 | +1.3% | 48,700 |
| 2025/01/28 | 1,544 | 1,582 | 1,540 | 1,565 | +20 | +1.3% | 36,300 |
| 2025/01/27 | 1,551 | 1,552 | 1,516 | 1,545 | +21 | +1.4% | 37,300 |
| 2025/01/24 | 1,503 | 1,536 | 1,479 | 1,524 | +34 | +2.3% | 44,600 |
| 2025/01/23 | 1,492 | 1,500 | 1,465 | 1,490 | -2 | -0.1% | 34,300 |
| 2025/01/22 | 1,509 | 1,515 | 1,485 | 1,492 | -7 | -0.5% | 22,900 |
| 2025/01/21 | 1,490 | 1,513 | 1,485 | 1,499 | +15 | +1% | 21,200 |
| 2025/01/20 | 1,505 | 1,510 | 1,477 | 1,484 | -27 | -1.8% | 60,400 |
| 2025/01/17 | 1,517 | 1,524 | 1,480 | 1,511 | -15 | -1% | 60,700 |
| 2025/01/16 | 1,603 | 1,603 | 1,526 | 1,526 | -57 | -3.6% | 72,900 |
| 2025/01/15 | 1,520 | 1,609 | 1,519 | 1,583 | +69 | +4.6% | 168,000 |
| 2025/01/14 | 1,480 | 1,560 | 1,479 | 1,514 | +35 | +2.4% | 219,000 |
| 2025/01/10 | 1,431 | 1,484 | 1,428 | 1,479 | +37 | +2.6% | 109,300 |
| 2025/01/09 | 1,423 | 1,448 | 1,401 | 1,442 | +19 | +1.3% | 64,200 |
| 2025/01/08 | 1,415 | 1,425 | 1,396 | 1,423 | +13 | +0.9% | 45,600 |
| 2025/01/07 | 1,400 | 1,437 | 1,394 | 1,410 | +26 | +1.9% | 42,700 |
| 2025/01/06 | 1,436 | 1,436 | 1,384 | 1,384 | -41 | -2.9% | 47,000 |
| 2024/12/30 | 1,407 | 1,457 | 1,407 | 1,425 | +19 | +1.4% | 54,100 |
| 2024/12/27 | 1,405 | 1,415 | 1,394 | 1,406 | +2 | +0.1% | 37,800 |
| 2024/12/26 | 1,393 | 1,408 | 1,387 | 1,404 | +13 | +0.9% | 31,800 |
| 2024/12/25 | 1,398 | 1,407 | 1,373 | 1,391 | +1 | +0.1% | 21,000 |
| 2024/12/24 | 1,401 | 1,407 | 1,385 | 1,390 | -19 | -1.3% | 16,700 |
| 2024/12/23 | 1,419 | 1,419 | 1,398 | 1,409 | -10 | -0.7% | 16,800 |
| 2024/12/20 | 1,438 | 1,441 | 1,415 | 1,419 | -29 | -2% | 28,300 |
| 2024/12/19 | 1,383 | 1,455 | 1,373 | 1,448 | +46 | +3.3% | 41,800 |
51～
100
件表示中 / 2808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 | 168,800円 | +4.0% | +14.4% | 2.37% | 12.79倍 | 1.45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 |
| Ｓｐｅｅｅ | 208,100円 | +14.6% | - | 0.00% | - | 2.95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 |
| コ ア | 175,500円 | +9.8% | +10.2% | 3.13% | 10.08倍 | 1.36倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| セレス | 182,100円 | +10.8% | +27.0% | 3.29% | 10.01倍 | 1.89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 |
| ソリトン | 127,300円 | +4.8% | +2.0% | 4.08% | 13.49倍 | 1.92倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
