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 |
|---|---|---|---|---|---|---|---|
| 2015/11/05 | 1,513 | 1,517 | 1,421 | 1,430 | -84 | -5.5% | 43,300 |
| 2015/11/04 | 1,530 | 1,549 | 1,514 | 1,514 | -8 | -0.5% | 24,700 |
| 2015/11/02 | 1,531 | 1,542 | 1,513 | 1,522 | -21 | -1.4% | 24,600 |
| 2015/10/30 | 1,550 | 1,550 | 1,517 | 1,543 | -26 | -1.7% | 25,800 |
| 2015/10/29 | 1,529 | 1,570 | 1,510 | 1,569 | +70 | +4.7% | 38,700 |
| 2015/10/28 | 1,500 | 1,535 | 1,481 | 1,499 | -1 | -0.1% | 27,900 |
| 2015/10/27 | 1,523 | 1,548 | 1,500 | 1,500 | -22 | -1.4% | 21,000 |
| 2015/10/26 | 1,550 | 1,570 | 1,520 | 1,522 | -12 | -0.8% | 24,700 |
| 2015/10/23 | 1,486 | 1,547 | 1,486 | 1,534 | +41 | +2.7% | 42,400 |
| 2015/10/22 | 1,448 | 1,513 | 1,447 | 1,493 | +55 | +3.8% | 33,600 |
| 2015/10/21 | 1,420 | 1,442 | 1,412 | 1,438 | +13 | +0.9% | 9,300 |
| 2015/10/20 | 1,455 | 1,455 | 1,421 | 1,425 | -36 | -2.5% | 14,900 |
| 2015/10/19 | 1,479 | 1,479 | 1,446 | 1,461 | +12 | +0.8% | 23,400 |
| 2015/10/16 | 1,435 | 1,467 | 1,420 | 1,449 | +33 | +2.3% | 24,700 |
| 2015/10/15 | 1,380 | 1,429 | 1,376 | 1,416 | +16 | +1.1% | 22,500 |
| 2015/10/14 | 1,422 | 1,429 | 1,400 | 1,400 | -36 | -2.5% | 26,200 |
| 2015/10/13 | 1,406 | 1,448 | 1,406 | 1,436 | +29 | +2.1% | 41,800 |
| 2015/10/09 | 1,498 | 1,498 | 1,397 | 1,407 | +20 | +1.4% | 140,700 |
| 2015/10/08 | 1,420 | 1,428 | 1,380 | 1,387 | -20 | -1.4% | 43,000 |
| 2015/10/07 | 1,335 | 1,414 | 1,335 | 1,407 | +71 | +5.3% | 55,500 |
| 2015/10/06 | 1,335 | 1,380 | 1,318 | 1,336 | +30 | +2.3% | 30,800 |
| 2015/10/05 | 1,310 | 1,319 | 1,283 | 1,306 | +15 | +1.2% | 21,000 |
| 2015/10/02 | 1,253 | 1,299 | 1,250 | 1,291 | +38 | +3% | 20,600 |
| 2015/10/01 | 1,250 | 1,263 | 1,238 | 1,253 | +18 | +1.5% | 20,400 |
| 2015/09/30 | 1,215 | 1,249 | 1,194 | 1,235 | +80 | +6.9% | 44,100 |
| 2015/09/29 | 1,187 | 1,187 | 1,149 | 1,155 | -51 | -4.2% | 23,600 |
| 2015/09/28 | 1,130 | 1,209 | 1,130 | 1,206 | +83 | +7.4% | 27,300 |
| 2015/09/25 | 1,142 | 1,142 | 1,105 | 1,123 | -12 | -1.1% | 28,100 |
| 2015/09/24 | 1,150 | 1,150 | 1,105 | 1,135 | -42 | -3.6% | 51,600 |
| 2015/09/18 | 1,180 | 1,195 | 1,156 | 1,177 | -23 | -1.9% | 40,500 |
| 2015/09/17 | 1,222 | 1,222 | 1,189 | 1,200 | -45 | -3.6% | 66,400 |
| 2015/09/16 | 1,309 | 1,309 | 1,238 | 1,245 | -39 | -3% | 16,700 |
| 2015/09/15 | 1,294 | 1,315 | 1,258 | 1,284 | -16 | -1.2% | 28,300 |
| 2015/09/14 | 1,325 | 1,325 | 1,285 | 1,300 | +11 | +0.9% | 26,600 |
| 2015/09/11 | 1,245 | 1,300 | 1,222 | 1,289 | +74 | +6.1% | 31,000 |
| 2015/09/10 | 1,191 | 1,227 | 1,186 | 1,215 | -25 | -2% | 16,200 |
| 2015/09/09 | 1,200 | 1,240 | 1,181 | 1,240 | +100 | +8.8% | 30,100 |
| 2015/09/08 | 1,156 | 1,225 | 1,127 | 1,140 | -32 | -2.7% | 31,700 |
| 2015/09/07 | 1,155 | 1,199 | 1,133 | 1,172 | -13 | -1.1% | 28,300 |
| 2015/09/04 | 1,266 | 1,270 | 1,142 | 1,185 | -91 | -7.1% | 37,900 |
| 2015/09/03 | 1,286 | 1,299 | 1,261 | 1,276 | +11 | +0.9% | 19,300 |
| 2015/09/02 | 1,200 | 1,330 | 1,167 | 1,265 | -20 | -1.6% | 44,800 |
| 2015/09/01 | 1,374 | 1,385 | 1,283 | 1,285 | -80 | -5.9% | 57,100 |
| 2015/08/31 | 1,340 | 1,377 | 1,340 | 1,365 | -35 | -2.5% | 50,800 |
| 2015/08/28 | 1,308 | 1,420 | 1,308 | 1,400 | +96 | +7.4% | 79,100 |
| 2015/08/27 | 1,300 | 1,318 | 1,264 | 1,304 | +74 | +6% | 90,100 |
| 2015/08/26 | 1,199 | 1,250 | 1,167 | 1,230 | +72 | +6.2% | 111,400 |
| 2015/08/25 | 1,156 | 1,298 | 1,035 | 1,158 | -28 | -2.4% | 248,600 |
| 2015/08/24 | 1,420 | 1,450 | 1,182 | 1,186 | -346 | -22.6% | 218,300 |
| 2015/08/21 | 1,580 | 1,593 | 1,501 | 1,532 | -115 | -7% | 101,700 |
2301～
2350
件表示中 / 2778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 | 146,100円 | +4.2% | +12.1% | 2.40% | 16.65倍 | 1.33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 |
| コ ア | 150,400円 | +8.3% | +5.6% | 3.66% | 9.00倍 | 1.24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 |
| トヨクモ | 201,700円 | +46.2% | +20.5% | 0.99% | 19.89倍 | 7.19倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＦＦＲＩ | 269,300円 | +29.1% | +0.2% | 0.37% | 49.20倍 | 10.30倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| セレス | 180,900円 | +10.8% | +27.0% | 3.32% | 9.92倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
