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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,423 | 1,442 | 1,410 | 1,418 | -15 | -1% | 28,200 |
| 2024/01/11 | 1,410 | 1,436 | 1,385 | 1,433 | +40 | +2.9% | 84,000 |
| 2024/01/10 | 1,409 | 1,412 | 1,387 | 1,393 | -24 | -1.7% | 48,500 |
| 2024/01/09 | 1,395 | 1,421 | 1,395 | 1,417 | +22 | +1.6% | 38,700 |
| 2024/01/05 | 1,417 | 1,440 | 1,382 | 1,395 | -16 | -1.1% | 40,900 |
| 2024/01/04 | 1,419 | 1,422 | 1,396 | 1,411 | -32 | -2.2% | 32,200 |
| 2023/12/29 | 1,457 | 1,457 | 1,428 | 1,443 | -2 | -0.1% | 34,500 |
| 2023/12/28 | 1,435 | 1,455 | 1,416 | 1,445 | +10 | +0.7% | 34,500 |
| 2023/12/27 | 1,376 | 1,435 | 1,376 | 1,435 | +53 | +3.8% | 91,500 |
| 2023/12/26 | 1,403 | 1,441 | 1,374 | 1,382 | -24 | -1.7% | 71,200 |
| 2023/12/25 | 1,425 | 1,433 | 1,400 | 1,406 | -8 | -0.6% | 37,300 |
| 2023/12/22 | 1,401 | 1,418 | 1,391 | 1,414 | +12 | +0.9% | 57,700 |
| 2023/12/21 | 1,414 | 1,431 | 1,402 | 1,402 | -37 | -2.6% | 38,600 |
| 2023/12/20 | 1,436 | 1,469 | 1,428 | 1,439 | +3 | +0.2% | 78,000 |
| 2023/12/19 | 1,408 | 1,441 | 1,403 | 1,436 | +39 | +2.8% | 51,000 |
| 2023/12/18 | 1,393 | 1,407 | 1,377 | 1,397 | -10 | -0.7% | 25,100 |
| 2023/12/15 | 1,382 | 1,409 | 1,382 | 1,407 | +22 | +1.6% | 30,200 |
| 2023/12/14 | 1,406 | 1,427 | 1,380 | 1,385 | -24 | -1.7% | 26,500 |
| 2023/12/13 | 1,420 | 1,429 | 1,399 | 1,409 | -1 | -0.1% | 33,100 |
| 2023/12/12 | 1,444 | 1,445 | 1,404 | 1,410 | -22 | -1.5% | 25,700 |
| 2023/12/11 | 1,412 | 1,437 | 1,408 | 1,432 | +20 | +1.4% | 38,700 |
| 2023/12/08 | 1,403 | 1,435 | 1,399 | 1,412 | -14 | -1% | 55,400 |
| 2023/12/07 | 1,465 | 1,465 | 1,413 | 1,426 | -44 | -3% | 64,700 |
| 2023/12/06 | 1,420 | 1,473 | 1,420 | 1,470 | +46 | +3.2% | 50,200 |
| 2023/12/05 | 1,442 | 1,470 | 1,424 | 1,424 | -40 | -2.7% | 44,700 |
| 2023/12/04 | 1,477 | 1,494 | 1,449 | 1,464 | -6 | -0.4% | 62,500 |
| 2023/12/01 | 1,518 | 1,524 | 1,469 | 1,470 | -46 | -3% | 56,300 |
| 2023/11/30 | 1,507 | 1,520 | 1,476 | 1,516 | +13 | +0.9% | 67,400 |
| 2023/11/29 | 1,485 | 1,516 | 1,474 | 1,503 | +17 | +1.1% | 42,400 |
| 2023/11/28 | 1,469 | 1,486 | 1,467 | 1,486 | +14 | +1% | 27,800 |
| 2023/11/27 | 1,496 | 1,508 | 1,461 | 1,472 | -1 | -0.1% | 38,100 |
| 2023/11/24 | 1,491 | 1,508 | 1,472 | 1,473 | -3 | -0.2% | 44,000 |
| 2023/11/22 | 1,459 | 1,485 | 1,446 | 1,476 | +1 | +0.1% | 61,100 |
| 2023/11/21 | 1,468 | 1,494 | 1,460 | 1,475 | +5 | +0.3% | 65,200 |
| 2023/11/20 | 1,427 | 1,479 | 1,418 | 1,470 | +55 | +3.9% | 93,700 |
| 2023/11/17 | 1,429 | 1,430 | 1,401 | 1,415 | -26 | -1.8% | 79,100 |
| 2023/11/16 | 1,452 | 1,459 | 1,415 | 1,441 | -11 | -0.8% | 91,300 |
| 2023/11/15 | 1,392 | 1,460 | 1,390 | 1,452 | +66 | +4.8% | 117,700 |
| 2023/11/14 | 1,405 | 1,430 | 1,386 | 1,386 | -19 | -1.4% | 44,000 |
| 2023/11/13 | 1,453 | 1,462 | 1,388 | 1,405 | -20 | -1.4% | 104,400 |
| 2023/11/10 | 1,397 | 1,429 | 1,379 | 1,425 | +3 | +0.2% | 90,200 |
| 2023/11/09 | 1,431 | 1,431 | 1,393 | 1,422 | ±0 | ±0% | 57,400 |
| 2023/11/08 | 1,445 | 1,445 | 1,392 | 1,422 | -34 | -2.3% | 191,500 |
| 2023/11/07 | 1,423 | 1,465 | 1,416 | 1,456 | +30 | +2.1% | 181,400 |
| 2023/11/06 | 1,420 | 1,439 | 1,405 | 1,426 | +55 | +4% | 185,000 |
| 2023/11/02 | 1,331 | 1,375 | 1,331 | 1,371 | +53 | +4% | 114,600 |
| 2023/11/01 | 1,303 | 1,328 | 1,298 | 1,318 | +23 | +1.8% | 71,900 |
| 2023/10/31 | 1,281 | 1,305 | 1,260 | 1,295 | +7 | +0.5% | 65,300 |
| 2023/10/30 | 1,267 | 1,303 | 1,265 | 1,288 | -1 | -0.1% | 138,900 |
| 2023/10/27 | 1,252 | 1,290 | 1,250 | 1,289 | +28 | +2.2% | 72,600 |
301～
350
件表示中 / 2777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 | 160,700円 | +4.2% | +12.1% | 2.18% | 18.31倍 | 1.46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 |
| システムリサーチ | 148,500円 | +14.6% | +12.5% | 4.04% | 11.19倍 | 2.34倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| トヨクモ | 224,600円 | +46.2% | +20.5% | 0.89% | 22.15倍 | 8.01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 |
| テラスカイ | 188,500円 | +25.6% | +95.7% | 0.00% | 32.66倍 | 2.29倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| エクサウィザー | 28,300円 | +20.0% | - | 0.00% | 233.88倍 | 5.17倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
