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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,510 | 1,530 | 1,495 | 1,512 | +8 | +0.5% | 72,800 |
| 2024/06/25 | 1,470 | 1,504 | 1,469 | 1,504 | +47 | +3.2% | 53,200 |
| 2024/06/24 | 1,454 | 1,463 | 1,449 | 1,457 | +6 | +0.4% | 26,100 |
| 2024/06/21 | 1,480 | 1,491 | 1,451 | 1,451 | -29 | -2% | 47,100 |
| 2024/06/20 | 1,466 | 1,488 | 1,457 | 1,480 | +14 | +1% | 27,700 |
| 2024/06/19 | 1,479 | 1,493 | 1,462 | 1,466 | -3 | -0.2% | 31,900 |
| 2024/06/18 | 1,477 | 1,478 | 1,453 | 1,469 | +10 | +0.7% | 29,200 |
| 2024/06/17 | 1,474 | 1,474 | 1,431 | 1,459 | -15 | -1% | 35,300 |
| 2024/06/14 | 1,428 | 1,476 | 1,424 | 1,474 | +43 | +3% | 66,200 |
| 2024/06/13 | 1,451 | 1,452 | 1,429 | 1,431 | ±0 | ±0% | 22,500 |
| 2024/06/12 | 1,445 | 1,448 | 1,430 | 1,431 | -14 | -1% | 36,200 |
| 2024/06/11 | 1,443 | 1,468 | 1,435 | 1,445 | -7 | -0.5% | 42,100 |
| 2024/06/10 | 1,460 | 1,467 | 1,449 | 1,452 | -2 | -0.1% | 22,000 |
| 2024/06/07 | 1,420 | 1,456 | 1,419 | 1,454 | +37 | +2.6% | 37,700 |
| 2024/06/06 | 1,428 | 1,432 | 1,411 | 1,417 | -29 | -2% | 32,300 |
| 2024/06/05 | 1,476 | 1,476 | 1,442 | 1,446 | -24 | -1.6% | 30,200 |
| 2024/06/04 | 1,474 | 1,484 | 1,461 | 1,470 | +6 | +0.4% | 36,400 |
| 2024/06/03 | 1,464 | 1,473 | 1,444 | 1,464 | +20 | +1.4% | 40,600 |
| 2024/05/31 | 1,409 | 1,445 | 1,397 | 1,444 | +49 | +3.5% | 53,900 |
| 2024/05/30 | 1,352 | 1,407 | 1,351 | 1,395 | +18 | +1.3% | 42,400 |
| 2024/05/29 | 1,380 | 1,405 | 1,371 | 1,377 | -19 | -1.4% | 44,200 |
| 2024/05/28 | 1,374 | 1,414 | 1,370 | 1,396 | +1 | +0.1% | 36,400 |
| 2024/05/27 | 1,388 | 1,399 | 1,356 | 1,395 | +21 | +1.5% | 39,000 |
| 2024/05/24 | 1,355 | 1,389 | 1,333 | 1,374 | +12 | +0.9% | 33,500 |
| 2024/05/23 | 1,389 | 1,394 | 1,362 | 1,362 | -33 | -2.4% | 33,500 |
| 2024/05/22 | 1,420 | 1,420 | 1,385 | 1,395 | -25 | -1.8% | 39,200 |
| 2024/05/21 | 1,439 | 1,439 | 1,400 | 1,420 | -5 | -0.4% | 32,700 |
| 2024/05/20 | 1,395 | 1,439 | 1,379 | 1,425 | +48 | +3.5% | 63,000 |
| 2024/05/17 | 1,374 | 1,384 | 1,370 | 1,377 | -13 | -0.9% | 37,100 |
| 2024/05/16 | 1,419 | 1,438 | 1,380 | 1,390 | -39 | -2.7% | 44,000 |
| 2024/05/15 | 1,431 | 1,450 | 1,429 | 1,429 | -21 | -1.4% | 28,400 |
| 2024/05/14 | 1,400 | 1,450 | 1,400 | 1,450 | +47 | +3.3% | 59,000 |
| 2024/05/13 | 1,425 | 1,440 | 1,395 | 1,403 | -16 | -1.1% | 39,800 |
| 2024/05/10 | 1,400 | 1,420 | 1,400 | 1,419 | +27 | +1.9% | 28,900 |
| 2024/05/09 | 1,397 | 1,400 | 1,382 | 1,392 | -12 | -0.9% | 34,400 |
| 2024/05/08 | 1,432 | 1,440 | 1,404 | 1,404 | -32 | -2.2% | 47,600 |
| 2024/05/07 | 1,366 | 1,437 | 1,365 | 1,436 | +110 | +8.3% | 266,600 |
| 2024/05/02 | 1,345 | 1,357 | 1,321 | 1,326 | -20 | -1.5% | 130,000 |
| 2024/05/01 | 1,353 | 1,394 | 1,337 | 1,346 | -16 | -1.2% | 144,400 |
| 2024/04/30 | 1,322 | 1,383 | 1,304 | 1,362 | +45 | +3.4% | 158,900 |
| 2024/04/26 | 1,302 | 1,325 | 1,299 | 1,317 | +8 | +0.6% | 286,800 |
| 2024/04/25 | 1,332 | 1,340 | 1,304 | 1,309 | -23 | -1.7% | 170,100 |
| 2024/04/24 | 1,354 | 1,368 | 1,327 | 1,332 | +8 | +0.6% | 183,300 |
| 2024/04/23 | 1,372 | 1,372 | 1,310 | 1,324 | -33 | -2.4% | 121,100 |
| 2024/04/22 | 1,322 | 1,382 | 1,321 | 1,357 | +37 | +2.8% | 294,800 |
| 2024/04/19 | 1,366 | 1,375 | 1,314 | 1,320 | -34 | -2.5% | 65,300 |
| 2024/04/18 | 1,382 | 1,390 | 1,353 | 1,354 | -20 | -1.5% | 75,200 |
| 2024/04/17 | 1,351 | 1,430 | 1,341 | 1,374 | +11 | +0.8% | 121,300 |
| 2024/04/16 | 1,444 | 1,453 | 1,361 | 1,363 | -111 | -7.5% | 187,400 |
| 2024/04/15 | 1,443 | 1,483 | 1,377 | 1,474 | -4 | -0.3% | 223,000 |
101～
150
件表示中 / 2689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 | 134,700円 | +4.2% | +12.1% | 2.00% | 15.34倍 | 1.23倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| ＡＭＩ | 111,200円 | +16.7% | +5.4% | 1.98% | 15.09倍 | 1.52倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| 朝日ネット | 62,600円 | +4.8% | +10.8% | 3.83% | 10.92倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| セグエ | 61,900円 | +7.8% | +31.0% | 1.78% | 25.61倍 | 6.09倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＡＢＥＪＡ | 216,500円 | +17.9% | -23.1% | 0.00% | 100.27倍 | 5.15倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
