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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,700 | 4,745 | 4,580 | 4,605 | -130 | -2.7% | 80,600 |
| 2021/08/13 | 4,610 | 4,740 | 4,610 | 4,735 | +140 | +3% | 78,800 |
| 2021/08/12 | 4,560 | 4,615 | 4,530 | 4,595 | +40 | +0.9% | 47,100 |
| 2021/08/11 | 4,570 | 4,590 | 4,510 | 4,555 | +30 | +0.7% | 54,400 |
| 2021/08/10 | 4,485 | 4,540 | 4,360 | 4,525 | +15 | +0.3% | 91,100 |
| 2021/08/06 | 4,590 | 4,680 | 4,505 | 4,510 | -105 | -2.3% | 50,200 |
| 2021/08/05 | 4,560 | 4,645 | 4,550 | 4,615 | +55 | +1.2% | 58,100 |
| 2021/08/04 | 4,580 | 4,660 | 4,535 | 4,560 | -15 | -0.3% | 59,700 |
| 2021/08/03 | 4,520 | 4,645 | 4,480 | 4,575 | +90 | +2% | 87,100 |
| 2021/08/02 | 4,530 | 4,530 | 4,305 | 4,485 | -20 | -0.4% | 127,300 |
| 2021/07/30 | 4,530 | 4,610 | 4,490 | 4,505 | -95 | -2.1% | 71,000 |
| 2021/07/29 | 4,575 | 4,600 | 4,480 | 4,600 | +135 | +3% | 104,700 |
| 2021/07/28 | 4,660 | 4,710 | 4,435 | 4,465 | -230 | -4.9% | 126,100 |
| 2021/07/27 | 4,645 | 4,720 | 4,600 | 4,695 | +25 | +0.5% | 115,300 |
| 2021/07/26 | 4,620 | 4,705 | 4,600 | 4,670 | +80 | +1.7% | 161,100 |
| 2021/07/21 | 4,505 | 4,645 | 4,460 | 4,590 | +140 | +3.1% | 285,500 |
| 2021/07/20 | 4,170 | 4,475 | 4,125 | 4,450 | +240 | +5.7% | 213,000 |
| 2021/07/19 | 4,205 | 4,290 | 4,075 | 4,210 | -35 | -0.8% | 233,900 |
| 2021/07/16 | 4,280 | 4,400 | 4,105 | 4,245 | -165 | -3.7% | 329,900 |
| 2021/07/15 | 4,940 | 4,965 | 4,380 | 4,410 | -250 | -5.4% | 562,700 |
| 2021/07/14 | 4,610 | 4,680 | 4,515 | 4,660 | +30 | +0.6% | 173,000 |
| 2021/07/13 | 4,750 | 4,750 | 4,595 | 4,630 | -100 | -2.1% | 106,000 |
| 2021/07/12 | 4,750 | 4,795 | 4,720 | 4,730 | +70 | +1.5% | 89,400 |
| 2021/07/09 | 4,555 | 4,675 | 4,535 | 4,660 | +80 | +1.7% | 121,600 |
| 2021/07/08 | 4,670 | 4,670 | 4,535 | 4,580 | -75 | -1.6% | 107,200 |
| 2021/07/07 | 4,650 | 4,755 | 4,625 | 4,655 | +20 | +0.4% | 100,600 |
| 2021/07/06 | 4,640 | 4,675 | 4,585 | 4,635 | +105 | +2.3% | 79,600 |
| 2021/07/05 | 4,530 | 4,615 | 4,525 | 4,530 | -10 | -0.2% | 60,000 |
| 2021/07/02 | 4,500 | 4,570 | 4,490 | 4,540 | +90 | +2% | 57,400 |
| 2021/07/01 | 4,560 | 4,560 | 4,435 | 4,450 | -105 | -2.3% | 72,400 |
| 2021/06/30 | 4,605 | 4,675 | 4,540 | 4,555 | -10 | -0.2% | 71,500 |
| 2021/06/29 | 4,560 | 4,685 | 4,520 | 4,565 | +45 | +1% | 243,400 |
| 2021/06/28 | 4,565 | 4,590 | 4,505 | 4,520 | -25 | -0.6% | 58,800 |
| 2021/06/25 | 4,580 | 4,630 | 4,530 | 4,545 | -35 | -0.8% | 106,800 |
| 2021/06/24 | 4,570 | 4,615 | 4,530 | 4,580 | -5 | -0.1% | 253,800 |
| 2021/06/23 | 4,620 | 4,670 | 4,585 | 4,585 | +15 | +0.3% | 76,500 |
| 2021/06/22 | 4,600 | 4,670 | 4,560 | 4,570 | +30 | +0.7% | 53,300 |
| 2021/06/21 | 4,540 | 4,590 | 4,515 | 4,540 | -70 | -1.5% | 96,200 |
| 2021/06/18 | 4,800 | 4,800 | 4,590 | 4,610 | -50 | -1.1% | 119,400 |
| 2021/06/17 | 4,750 | 4,750 | 4,650 | 4,660 | -95 | -2% | 80,900 |
| 2021/06/16 | 4,795 | 4,795 | 4,715 | 4,755 | -40 | -0.8% | 45,200 |
| 2021/06/15 | 4,795 | 4,855 | 4,770 | 4,795 | +10 | +0.2% | 56,100 |
| 2021/06/14 | 4,820 | 4,865 | 4,755 | 4,785 | +10 | +0.2% | 86,900 |
| 2021/06/11 | 4,955 | 4,990 | 4,770 | 4,775 | -180 | -3.6% | 97,700 |
| 2021/06/10 | 4,880 | 4,995 | 4,865 | 4,955 | +100 | +2.1% | 146,600 |
| 2021/06/09 | 4,785 | 4,870 | 4,725 | 4,855 | +65 | +1.4% | 129,500 |
| 2021/06/08 | 4,760 | 4,835 | 4,730 | 4,790 | +100 | +2.1% | 118,200 |
| 2021/06/07 | 4,595 | 4,740 | 4,510 | 4,690 | +140 | +3.1% | 251,700 |
| 2021/06/04 | 4,675 | 4,730 | 4,545 | 4,550 | -195 | -4.1% | 269,200 |
| 2021/06/03 | 4,785 | 4,845 | 4,685 | 4,745 | -180 | -3.7% | 438,000 |
1001～
1050
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 | 195,800円 | +4.0% | +14.4% | 2.04% | 14.87倍 | 1.69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 | 391,000円 | +35.5% | +119.1% | 0.00% | 79.52倍 | 22.73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 | 254,600円 | +2.5% | +21.4% | 2.36% | 8.77倍 | 2.44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 | 108,600円 | +11.6% | +29.1% | 3.41% | 16.83倍 | 3.00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 | 258,000円 | +4.0% | - | 0.00% | - | 3.66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
