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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/03/11 | 5,910 | 6,000 | 5,850 | 5,980 | +30 | +0.5% | 53,300 |
| 2021/03/10 | 5,960 | 6,150 | 5,900 | 5,950 | -10 | -0.2% | 71,500 |
| 2021/03/09 | 5,750 | 5,990 | 5,670 | 5,960 | +120 | +2.1% | 67,700 |
| 2021/03/08 | 5,980 | 5,990 | 5,800 | 5,840 | -40 | -0.7% | 63,400 |
| 2021/03/05 | 5,790 | 5,900 | 5,690 | 5,880 | +10 | +0.2% | 85,000 |
| 2021/03/04 | 5,590 | 5,930 | 5,570 | 5,870 | +180 | +3.2% | 147,000 |
| 2021/03/03 | 5,780 | 5,880 | 5,560 | 5,690 | -270 | -4.5% | 163,900 |
| 2021/03/02 | 5,800 | 5,980 | 5,750 | 5,960 | +160 | +2.8% | 83,200 |
| 2021/03/01 | 5,700 | 5,910 | 5,650 | 5,800 | +260 | +4.7% | 168,800 |
| 2021/02/26 | 5,550 | 5,610 | 5,470 | 5,540 | -190 | -3.3% | 147,300 |
| 2021/02/25 | 5,900 | 5,950 | 5,730 | 5,730 | -50 | -0.9% | 95,000 |
| 2021/02/24 | 6,150 | 6,250 | 5,760 | 5,780 | -440 | -7.1% | 156,700 |
| 2021/02/22 | 6,190 | 6,350 | 6,190 | 6,220 | +30 | +0.5% | 58,300 |
| 2021/02/19 | 6,170 | 6,290 | 6,070 | 6,190 | +30 | +0.5% | 66,500 |
| 2021/02/18 | 6,270 | 6,430 | 6,150 | 6,160 | -90 | -1.4% | 92,700 |
| 2021/02/17 | 6,420 | 6,420 | 6,200 | 6,250 | -320 | -4.9% | 131,400 |
| 2021/02/16 | 6,540 | 6,700 | 6,500 | 6,570 | +130 | +2% | 110,400 |
| 2021/02/15 | 6,430 | 6,500 | 6,280 | 6,440 | +10 | +0.2% | 84,700 |
| 2021/02/12 | 6,550 | 6,550 | 6,350 | 6,430 | -70 | -1.1% | 88,300 |
| 2021/02/10 | 6,470 | 6,570 | 6,410 | 6,500 | +10 | +0.2% | 109,100 |
| 2021/02/09 | 6,320 | 6,500 | 6,280 | 6,490 | +300 | +4.8% | 103,600 |
| 2021/02/08 | 6,270 | 6,270 | 6,080 | 6,190 | +20 | +0.3% | 74,100 |
| 2021/02/05 | 6,300 | 6,300 | 6,150 | 6,170 | -160 | -2.5% | 80,900 |
| 2021/02/04 | 6,150 | 6,410 | 6,150 | 6,330 | +190 | +3.1% | 116,100 |
| 2021/02/03 | 6,330 | 6,330 | 6,120 | 6,140 | -250 | -3.9% | 148,300 |
| 2021/02/02 | 6,370 | 6,450 | 6,210 | 6,390 | +30 | +0.5% | 93,100 |
| 2021/02/01 | 6,210 | 6,360 | 6,040 | 6,360 | +150 | +2.4% | 151,600 |
| 2021/01/29 | 6,500 | 6,600 | 6,180 | 6,210 | -300 | -4.6% | 157,800 |
| 2021/01/28 | 6,500 | 6,650 | 6,420 | 6,510 | -60 | -0.9% | 224,000 |
| 2021/01/27 | 6,800 | 6,830 | 6,520 | 6,570 | -170 | -2.5% | 135,800 |
| 2021/01/26 | 6,930 | 6,930 | 6,680 | 6,740 | -230 | -3.3% | 139,300 |
| 2021/01/25 | 6,980 | 7,100 | 6,890 | 6,970 | +90 | +1.3% | 92,700 |
| 2021/01/22 | 7,100 | 7,100 | 6,830 | 6,880 | -210 | -3% | 139,900 |
| 2021/01/21 | 7,080 | 7,200 | 6,950 | 7,090 | -10 | -0.1% | 95,900 |
| 2021/01/20 | 7,390 | 7,400 | 7,100 | 7,100 | -260 | -3.5% | 140,900 |
| 2021/01/19 | 7,400 | 7,600 | 7,340 | 7,360 | -20 | -0.3% | 128,600 |
| 2021/01/18 | 7,210 | 7,410 | 7,070 | 7,380 | +150 | +2.1% | 157,600 |
| 2021/01/15 | 7,350 | 7,520 | 7,010 | 7,230 | -820 | -10.2% | 418,700 |
| 2021/01/14 | 8,140 | 8,160 | 7,970 | 8,050 | +10 | +0.1% | 147,100 |
| 2021/01/13 | 7,790 | 8,200 | 7,780 | 8,040 | +300 | +3.9% | 244,900 |
| 2021/01/12 | 7,850 | 7,870 | 7,550 | 7,740 | -40 | -0.5% | 79,300 |
| 2021/01/08 | 8,000 | 8,140 | 7,640 | 7,780 | -200 | -2.5% | 146,400 |
| 2021/01/07 | 8,060 | 8,080 | 7,860 | 7,980 | -130 | -1.6% | 133,700 |
| 2021/01/06 | 8,080 | 8,350 | 8,080 | 8,110 | -120 | -1.5% | 110,500 |
1101～
1150
件表示中 / 2888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 | 196,100円 | +4.0% | +14.4% | 2.04% | 14.89倍 | 1.70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 | 393,500円 | +35.5% | +119.1% | 0.00% | 80.03倍 | 22.88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 |
| ブレインＰ | 133,800円 | +14.7% | +7.7% | 0.60% | 24.30倍 | 4.85倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| Ｓｐｅｅｅ | 256,300円 | +4.0% | - | 0.00% | - | 3.63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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
