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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,700 | 1,723 | 1,689 | 1,701 | -6 | -0.4% | 46,500 |
| 2025/07/01 | 1,739 | 1,741 | 1,707 | 1,707 | -28 | -1.6% | 37,300 |
| 2025/06/30 | 1,731 | 1,758 | 1,721 | 1,735 | ±0 | ±0% | 39,100 |
| 2025/06/27 | 1,743 | 1,743 | 1,710 | 1,735 | +7 | +0.4% | 40,600 |
| 2025/06/26 | 1,726 | 1,742 | 1,719 | 1,728 | -10 | -0.6% | 35,900 |
| 2025/06/25 | 1,750 | 1,750 | 1,715 | 1,738 | -12 | -0.7% | 40,900 |
| 2025/06/24 | 1,783 | 1,783 | 1,746 | 1,750 | -7 | -0.4% | 21,100 |
| 2025/06/23 | 1,780 | 1,782 | 1,736 | 1,757 | -26 | -1.5% | 30,200 |
| 2025/06/20 | 1,800 | 1,814 | 1,781 | 1,783 | -25 | -1.4% | 42,400 |
| 2025/06/19 | 1,798 | 1,818 | 1,794 | 1,808 | +15 | +0.8% | 36,200 |
| 2025/06/18 | 1,767 | 1,797 | 1,767 | 1,793 | +13 | +0.7% | 32,200 |
| 2025/06/17 | 1,782 | 1,790 | 1,767 | 1,780 | +5 | +0.3% | 28,800 |
| 2025/06/16 | 1,755 | 1,775 | 1,749 | 1,775 | +23 | +1.3% | 44,000 |
| 2025/06/13 | 1,800 | 1,819 | 1,730 | 1,752 | -43 | -2.4% | 127,800 |
| 2025/06/12 | 1,840 | 1,855 | 1,775 | 1,795 | -38 | -2.1% | 154,800 |
| 2025/06/11 | 1,784 | 1,842 | 1,747 | 1,833 | +169 | +10.2% | 479,900 |
| 2025/06/10 | 1,677 | 1,688 | 1,655 | 1,664 | -16 | -1% | 29,200 |
| 2025/06/09 | 1,687 | 1,710 | 1,672 | 1,680 | +27 | +1.6% | 47,900 |
| 2025/06/06 | 1,654 | 1,695 | 1,652 | 1,653 | -1 | -0.1% | 25,100 |
| 2025/06/05 | 1,670 | 1,681 | 1,650 | 1,654 | -20 | -1.2% | 25,700 |
| 2025/06/04 | 1,660 | 1,687 | 1,660 | 1,674 | +6 | +0.4% | 23,200 |
| 2025/06/03 | 1,700 | 1,700 | 1,661 | 1,668 | -32 | -1.9% | 38,800 |
| 2025/06/02 | 1,670 | 1,705 | 1,640 | 1,700 | +11 | +0.7% | 42,900 |
| 2025/05/30 | 1,672 | 1,705 | 1,672 | 1,689 | +4 | +0.2% | 28,100 |
| 2025/05/29 | 1,700 | 1,719 | 1,680 | 1,685 | -13 | -0.8% | 24,500 |
| 2025/05/28 | 1,701 | 1,707 | 1,683 | 1,698 | +7 | +0.4% | 25,600 |
| 2025/05/27 | 1,681 | 1,697 | 1,675 | 1,691 | +13 | +0.8% | 19,200 |
| 2025/05/26 | 1,687 | 1,697 | 1,678 | 1,678 | -7 | -0.4% | 17,000 |
| 2025/05/23 | 1,690 | 1,705 | 1,682 | 1,685 | -1 | -0.1% | 32,700 |
| 2025/05/22 | 1,690 | 1,707 | 1,686 | 1,686 | -3 | -0.2% | 25,300 |
| 2025/05/21 | 1,721 | 1,723 | 1,685 | 1,689 | -16 | -0.9% | 31,700 |
| 2025/05/20 | 1,707 | 1,719 | 1,688 | 1,705 | -2 | -0.1% | 38,800 |
| 2025/05/19 | 1,734 | 1,741 | 1,692 | 1,707 | -21 | -1.2% | 49,900 |
| 2025/05/16 | 1,726 | 1,740 | 1,698 | 1,728 | +16 | +0.9% | 30,800 |
| 2025/05/15 | 1,702 | 1,724 | 1,692 | 1,712 | +2 | +0.1% | 28,600 |
| 2025/05/14 | 1,713 | 1,749 | 1,700 | 1,710 | -2 | -0.1% | 37,100 |
| 2025/05/13 | 1,700 | 1,767 | 1,700 | 1,712 | +2 | +0.1% | 42,100 |
| 2025/05/12 | 1,727 | 1,727 | 1,672 | 1,710 | -17 | -1% | 44,700 |
| 2025/05/09 | 1,670 | 1,743 | 1,670 | 1,727 | +53 | +3.2% | 81,600 |
| 2025/05/08 | 1,690 | 1,690 | 1,660 | 1,674 | -24 | -1.4% | 45,200 |
| 2025/05/07 | 1,703 | 1,710 | 1,666 | 1,698 | -16 | -0.9% | 51,000 |
| 2025/05/02 | 1,703 | 1,739 | 1,697 | 1,714 | +5 | +0.3% | 29,100 |
| 2025/05/01 | 1,734 | 1,756 | 1,709 | 1,709 | -37 | -2.1% | 46,700 |
| 2025/04/30 | 1,644 | 1,760 | 1,643 | 1,746 | +103 | +6.3% | 99,100 |
| 2025/04/28 | 1,673 | 1,673 | 1,622 | 1,643 | -70 | -4.1% | 93,800 |
| 2025/04/25 | 1,684 | 1,713 | 1,660 | 1,713 | +39 | +2.3% | 43,400 |
| 2025/04/24 | 1,655 | 1,688 | 1,644 | 1,674 | +24 | +1.5% | 38,600 |
| 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 |
51～
100
件表示中 / 2887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 | 192,000円 | +4.0% | +14.4% | 2.08% | 14.58倍 | 1.66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 |
| ｐｌｕｓｚｅｒｏ | 382,000円 | +35.5% | +119.1% | 0.00% | 77.69倍 | 22.21倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セレス | 243,800円 | +2.5% | +21.4% | 2.46% | 8.40倍 | 2.34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 |
| インテリＷ | 107,400円 | +11.6% | +29.1% | 3.45% | 16.64倍 | 2.97倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| Ｓｐｅｅｅ | 241,900円 | +4.0% | - | 0.00% | - | 3.43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 |
市場注目の銘柄
チャート関連のコラム
