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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,673 | 1,694 | 1,646 | 1,650 | -13 | -0.8% | 63,700 |
| 2025/04/22 | 1,716 | 1,725 | 1,655 | 1,663 | -44 | -2.6% | 44,800 |
| 2025/04/21 | 1,720 | 1,752 | 1,691 | 1,707 | -36 | -2.1% | 55,900 |
| 2025/04/18 | 1,749 | 1,771 | 1,720 | 1,743 | -4 | -0.2% | 83,500 |
| 2025/04/17 | 1,720 | 1,747 | 1,700 | 1,747 | +19 | +1.1% | 81,000 |
| 2025/04/16 | 1,681 | 1,728 | 1,651 | 1,728 | +21 | +1.2% | 173,000 |
| 2025/04/15 | 1,658 | 1,775 | 1,591 | 1,707 | +9 | +0.5% | 292,700 |
| 2025/04/14 | 1,682 | 1,710 | 1,650 | 1,698 | +56 | +3.4% | 117,700 |
| 2025/04/11 | 1,551 | 1,648 | 1,551 | 1,642 | +18 | +1.1% | 49,700 |
| 2025/04/10 | 1,633 | 1,648 | 1,586 | 1,624 | +111 | +7.3% | 68,400 |
| 2025/04/09 | 1,530 | 1,540 | 1,471 | 1,513 | -52 | -3.3% | 61,600 |
| 2025/04/08 | 1,508 | 1,573 | 1,491 | 1,565 | +104 | +7.1% | 80,500 |
| 2025/04/07 | 1,457 | 1,510 | 1,426 | 1,461 | -146 | -9.1% | 154,700 |
| 2025/04/04 | 1,657 | 1,684 | 1,550 | 1,607 | -67 | -4% | 121,500 |
| 2025/04/03 | 1,608 | 1,686 | 1,583 | 1,674 | -14 | -0.8% | 87,500 |
| 2025/04/02 | 1,705 | 1,736 | 1,671 | 1,688 | +17 | +1% | 74,700 |
| 2025/04/01 | 1,667 | 1,728 | 1,653 | 1,671 | +13 | +0.8% | 52,100 |
| 2025/03/31 | 1,700 | 1,724 | 1,639 | 1,658 | -47 | -2.8% | 64,800 |
| 2025/03/28 | 1,707 | 1,759 | 1,667 | 1,705 | -2 | -0.1% | 81,100 |
| 2025/03/27 | 1,710 | 1,749 | 1,666 | 1,707 | -3 | -0.2% | 93,600 |
| 2025/03/26 | 1,650 | 1,710 | 1,637 | 1,710 | +76 | +4.7% | 78,200 |
| 2025/03/25 | 1,648 | 1,657 | 1,628 | 1,634 | +9 | +0.6% | 20,900 |
| 2025/03/24 | 1,665 | 1,665 | 1,625 | 1,625 | -25 | -1.5% | 19,000 |
| 2025/03/21 | 1,669 | 1,694 | 1,645 | 1,650 | -19 | -1.1% | 18,800 |
| 2025/03/19 | 1,651 | 1,669 | 1,642 | 1,669 | +8 | +0.5% | 19,500 |
| 2025/03/18 | 1,660 | 1,697 | 1,654 | 1,661 | +18 | +1.1% | 31,300 |
| 2025/03/17 | 1,643 | 1,654 | 1,623 | 1,643 | +29 | +1.8% | 19,400 |
| 2025/03/14 | 1,605 | 1,624 | 1,587 | 1,614 | +10 | +0.6% | 26,000 |
| 2025/03/13 | 1,596 | 1,634 | 1,586 | 1,604 | +8 | +0.5% | 22,300 |
| 2025/03/12 | 1,598 | 1,617 | 1,563 | 1,596 | +13 | +0.8% | 48,300 |
| 2025/03/11 | 1,604 | 1,613 | 1,538 | 1,583 | -44 | -2.7% | 35,400 |
| 2025/03/10 | 1,625 | 1,647 | 1,600 | 1,627 | -8 | -0.5% | 28,900 |
| 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 |
51～
100
件表示中 / 2840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 | 171,500円 | +4.0% | +14.4% | 2.33% | 12.99倍 | 1.48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 |
| システムサポＨ | 260,400円 | +20.8% | +25.9% | 1.88% | 18.49倍 | 5.04倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 構造計画 | 244,700円 | - | - | 3.27% | 13.20倍 | 3.00倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| 出前館 | 23,000円 | +5.1% | - | 0.00% | 23000.00倍 | 0.80倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＶＲＡＩＮ | 255,200円 | +50.0% | +49.6% | 0.00% | 43.73倍 | 18.14倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
