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 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 1,342 | 1,376 | 1,334 | 1,349 | +2 | +0.1% | 50,900 |
| 2016/11/25 | 1,355 | 1,358 | 1,337 | 1,347 | -12 | -0.9% | 96,100 |
| 2016/11/24 | 1,400 | 1,400 | 1,355 | 1,359 | -29 | -2.1% | 186,500 |
| 2016/11/22 | 1,351 | 1,389 | 1,351 | 1,388 | +38 | +2.8% | 37,500 |
| 2016/11/21 | 1,385 | 1,385 | 1,342 | 1,350 | -35 | -2.5% | 72,200 |
| 2016/11/18 | 1,399 | 1,408 | 1,381 | 1,385 | -27 | -1.9% | 37,700 |
| 2016/11/17 | 1,356 | 1,425 | 1,356 | 1,412 | +46 | +3.4% | 54,300 |
| 2016/11/16 | 1,367 | 1,387 | 1,352 | 1,366 | -13 | -0.9% | 71,200 |
| 2016/11/15 | 1,388 | 1,390 | 1,366 | 1,379 | -9 | -0.6% | 20,900 |
| 2016/11/14 | 1,357 | 1,399 | 1,357 | 1,388 | +29 | +2.1% | 29,000 |
| 2016/11/11 | 1,390 | 1,398 | 1,350 | 1,359 | -3 | -0.2% | 54,000 |
| 2016/11/10 | 1,358 | 1,415 | 1,351 | 1,362 | +34 | +2.6% | 88,900 |
| 2016/11/09 | 1,399 | 1,402 | 1,301 | 1,328 | -66 | -4.7% | 92,300 |
| 2016/11/08 | 1,412 | 1,412 | 1,391 | 1,394 | -6 | -0.4% | 21,400 |
| 2016/11/07 | 1,480 | 1,480 | 1,390 | 1,400 | -17 | -1.2% | 81,100 |
| 2016/11/04 | 1,360 | 1,435 | 1,352 | 1,417 | +36 | +2.6% | 47,800 |
| 2016/11/02 | 1,434 | 1,434 | 1,373 | 1,381 | -68 | -4.7% | 63,000 |
| 2016/11/01 | 1,448 | 1,450 | 1,433 | 1,449 | +6 | +0.4% | 30,400 |
| 2016/10/31 | 1,437 | 1,450 | 1,432 | 1,443 | +4 | +0.3% | 26,000 |
| 2016/10/28 | 1,449 | 1,449 | 1,435 | 1,439 | -11 | -0.8% | 28,700 |
| 2016/10/27 | 1,450 | 1,450 | 1,441 | 1,450 | -1 | -0.1% | 28,700 |
| 2016/10/26 | 1,450 | 1,453 | 1,442 | 1,451 | ±0 | ±0% | 48,400 |
| 2016/10/25 | 1,453 | 1,464 | 1,451 | 1,451 | -16 | -1.1% | 48,100 |
| 2016/10/24 | 1,462 | 1,481 | 1,460 | 1,467 | -11 | -0.7% | 61,100 |
| 2016/10/21 | 1,489 | 1,498 | 1,474 | 1,478 | -10 | -0.7% | 59,800 |
| 2016/10/20 | 1,506 | 1,506 | 1,481 | 1,488 | -34 | -2.2% | 79,500 |
| 2016/10/19 | 1,480 | 1,532 | 1,480 | 1,522 | +39 | +2.6% | 59,900 |
| 2016/10/18 | 1,511 | 1,524 | 1,481 | 1,483 | -50 | -3.3% | 79,700 |
| 2016/10/17 | 1,505 | 1,539 | 1,460 | 1,533 | +27 | +1.8% | 39,600 |
| 2016/10/14 | 1,505 | 1,525 | 1,487 | 1,506 | -3 | -0.2% | 47,600 |
| 2016/10/13 | 1,556 | 1,578 | 1,503 | 1,509 | -58 | -3.7% | 72,300 |
| 2016/10/12 | 1,599 | 1,599 | 1,565 | 1,567 | -30 | -1.9% | 52,500 |
| 2016/10/11 | 1,627 | 1,635 | 1,597 | 1,597 | -65 | -3.9% | 72,700 |
| 2016/10/07 | 1,566 | 1,670 | 1,554 | 1,662 | -70 | -4% | 237,800 |
| 2016/10/06 | 1,740 | 1,770 | 1,701 | 1,732 | -6 | -0.3% | 65,900 |
| 2016/10/05 | 1,700 | 1,741 | 1,673 | 1,738 | +93 | +5.7% | 73,300 |
| 2016/10/04 | 1,618 | 1,645 | 1,600 | 1,645 | +44 | +2.7% | 19,600 |
| 2016/10/03 | 1,612 | 1,628 | 1,590 | 1,601 | -2 | -0.1% | 22,300 |
| 2016/09/30 | 1,620 | 1,624 | 1,591 | 1,603 | -33 | -2% | 26,400 |
| 2016/09/29 | 1,645 | 1,646 | 1,624 | 1,636 | -9 | -0.5% | 13,700 |
| 2016/09/28 | 1,606 | 1,648 | 1,593 | 1,645 | +37 | +2.3% | 24,000 |
| 2016/09/27 | 1,581 | 1,609 | 1,570 | 1,608 | +13 | +0.8% | 27,400 |
| 2016/09/26 | 1,630 | 1,630 | 1,590 | 1,595 | -24 | -1.5% | 17,900 |
| 2016/09/23 | 1,612 | 1,629 | 1,593 | 1,619 | +9 | +0.6% | 28,300 |
| 2016/09/21 | 1,555 | 1,611 | 1,555 | 1,610 | +39 | +2.5% | 21,800 |
| 2016/09/20 | 1,617 | 1,617 | 1,551 | 1,571 | -49 | -3% | 55,500 |
| 2016/09/16 | 1,640 | 1,640 | 1,618 | 1,620 | -14 | -0.9% | 42,300 |
| 2016/09/15 | 1,662 | 1,671 | 1,609 | 1,634 | -33 | -2% | 36,700 |
| 2016/09/14 | 1,701 | 1,701 | 1,661 | 1,667 | -34 | -2% | 15,600 |
| 2016/09/13 | 1,690 | 1,715 | 1,670 | 1,701 | +11 | +0.7% | 20,500 |
2151～
2200
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 | 196,200円 | +4.0% | +14.4% | 2.04% | 14.90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 | 395,000円 | +35.5% | +119.1% | 0.00% | 80.33倍 | 22.97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 | 254,700円 | +2.5% | +21.4% | 2.36% | 8.78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 | 108,500円 | +11.6% | +29.1% | 3.41% | 16.81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 | 253,900円 | +4.0% | - | 0.00% | - | 3.60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
