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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/04/12 | 1,526 | 1,573 | 1,441 | 1,478 | +42 | +2.9% | 355,400 |
| 2024/04/11 | 1,411 | 1,443 | 1,403 | 1,436 | +21 | +1.5% | 122,000 |
| 2024/04/10 | 1,434 | 1,456 | 1,414 | 1,415 | -21 | -1.5% | 32,500 |
| 2024/04/09 | 1,435 | 1,440 | 1,419 | 1,436 | +31 | +2.2% | 44,700 |
| 2024/04/08 | 1,420 | 1,429 | 1,393 | 1,405 | -15 | -1.1% | 47,300 |
| 2024/04/05 | 1,414 | 1,441 | 1,398 | 1,420 | -6 | -0.4% | 42,400 |
| 2024/04/04 | 1,422 | 1,433 | 1,400 | 1,426 | +11 | +0.8% | 43,100 |
| 2024/04/03 | 1,426 | 1,434 | 1,400 | 1,415 | -9 | -0.6% | 42,900 |
| 2024/04/02 | 1,460 | 1,471 | 1,421 | 1,424 | -47 | -3.2% | 48,000 |
| 2024/04/01 | 1,513 | 1,513 | 1,462 | 1,471 | -42 | -2.8% | 48,400 |
| 2024/03/29 | 1,485 | 1,518 | 1,482 | 1,513 | +21 | +1.4% | 39,800 |
| 2024/03/28 | 1,497 | 1,522 | 1,491 | 1,492 | -5 | -0.3% | 49,200 |
| 2024/03/27 | 1,486 | 1,516 | 1,486 | 1,497 | +20 | +1.4% | 61,900 |
| 2024/03/26 | 1,470 | 1,479 | 1,455 | 1,477 | +7 | +0.5% | 38,600 |
| 2024/03/25 | 1,466 | 1,487 | 1,453 | 1,470 | -8 | -0.5% | 55,400 |
| 2024/03/22 | 1,444 | 1,493 | 1,431 | 1,478 | +53 | +3.7% | 149,000 |
| 2024/03/21 | 1,450 | 1,458 | 1,425 | 1,425 | -17 | -1.2% | 39,200 |
| 2024/03/19 | 1,447 | 1,447 | 1,428 | 1,442 | -7 | -0.5% | 28,700 |
| 2024/03/18 | 1,430 | 1,456 | 1,423 | 1,449 | +35 | +2.5% | 63,400 |
| 2024/03/15 | 1,430 | 1,435 | 1,407 | 1,414 | -10 | -0.7% | 56,900 |
| 2024/03/14 | 1,419 | 1,435 | 1,419 | 1,424 | +5 | +0.4% | 34,400 |
| 2024/03/13 | 1,450 | 1,454 | 1,409 | 1,419 | -24 | -1.7% | 66,200 |
| 2024/03/12 | 1,410 | 1,444 | 1,401 | 1,443 | +5 | +0.3% | 36,000 |
| 2024/03/11 | 1,430 | 1,445 | 1,409 | 1,438 | -22 | -1.5% | 66,700 |
| 2024/03/08 | 1,385 | 1,468 | 1,385 | 1,460 | +56 | +4% | 99,900 |
| 2024/03/07 | 1,400 | 1,419 | 1,390 | 1,404 | +4 | +0.3% | 75,100 |
| 2024/03/06 | 1,348 | 1,409 | 1,328 | 1,400 | +112 | +8.7% | 162,300 |
| 2024/03/05 | 1,290 | 1,300 | 1,282 | 1,288 | -20 | -1.5% | 43,800 |
| 2024/03/04 | 1,314 | 1,340 | 1,293 | 1,308 | -17 | -1.3% | 52,900 |
| 2024/03/01 | 1,340 | 1,362 | 1,318 | 1,325 | -15 | -1.1% | 58,700 |
251～
300
件表示中 / 2809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 | 168,500円 | +4.0% | +14.4% | 2.37% | 12.77倍 | 1.45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 | 175,900円 | +9.8% | +10.2% | 3.13% | 10.11倍 | 1.37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 |
| ｇｕｍｉ | 52,700円 | -17.1% | - | 0.00% | 23.71倍 | 1.68倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ソリトン | 128,800円 | +4.8% | +2.0% | 4.04% | 13.64倍 | 1.95倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| 東邦システム | 121,500円 | +9.6% | +5.7% | 3.70% | 17.61倍 | 2.39倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
