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 |
|---|---|---|---|---|---|---|---|
| 2021/05/26 | 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 |
| 2021/03/23 | 6,200 | 6,380 | 6,140 | 6,140 | -50 | -0.8% | 53,100 |
| 2021/03/22 | 6,330 | 6,330 | 6,190 | 6,190 | -50 | -0.8% | 51,900 |
| 2021/03/19 | 6,160 | 6,250 | 6,130 | 6,240 | -20 | -0.3% | 59,100 |
| 2021/03/18 | 6,250 | 6,350 | 6,180 | 6,260 | +100 | +1.6% | 69,800 |
| 2021/03/17 | 6,080 | 6,260 | 6,060 | 6,160 | ±0 | ±0% | 100,200 |
| 2021/03/16 | 6,100 | 6,180 | 6,040 | 6,160 | +10 | +0.2% | 67,400 |
| 2021/03/15 | 6,120 | 6,170 | 5,970 | 6,150 | -30 | -0.5% | 77,500 |
| 2021/03/12 | 6,080 | 6,180 | 5,980 | 6,180 | +200 | +3.3% | 80,700 |
951～
1000
件表示中 / 2782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 | 164,200円 | +4.2% | +12.1% | 2.13% | 18.71倍 | 1.49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 |
| セレス | 212,100円 | +10.8% | +27.0% | 2.83% | 11.63倍 | 2.19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 |
| ユーザローカル | 155,100円 | +13.0% | +7.2% | 0.71% | 19.54倍 | 3.11倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| エクサウィザー | 29,000円 | +20.0% | - | 0.00% | 239.67倍 | 5.30倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| コ ア | 167,300円 | +8.3% | +5.6% | 3.29% | 10.02倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
