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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,195 | 1,200 | 1,185 | 1,200 | +8 | +0.7% | 38,900 |
| 2023/08/31 | 1,186 | 1,210 | 1,186 | 1,192 | +9 | +0.8% | 90,500 |
| 2023/08/30 | 1,182 | 1,187 | 1,170 | 1,183 | -3 | -0.3% | 64,300 |
| 2023/08/29 | 1,148 | 1,186 | 1,146 | 1,186 | +38 | +3.3% | 75,700 |
| 2023/08/28 | 1,177 | 1,177 | 1,141 | 1,148 | -16 | -1.4% | 81,400 |
| 2023/08/25 | 1,110 | 1,183 | 1,106 | 1,164 | +40 | +3.6% | 220,800 |
| 2023/08/24 | 1,135 | 1,145 | 1,118 | 1,124 | -25 | -2.2% | 160,300 |
| 2023/08/23 | 1,139 | 1,150 | 1,127 | 1,149 | +2 | +0.2% | 125,400 |
| 2023/08/22 | 1,184 | 1,185 | 1,145 | 1,147 | -29 | -2.5% | 163,800 |
| 2023/08/21 | 1,160 | 1,179 | 1,160 | 1,176 | +16 | +1.4% | 40,800 |
| 2023/08/18 | 1,153 | 1,160 | 1,144 | 1,160 | -20 | -1.7% | 87,000 |
| 2023/08/17 | 1,160 | 1,182 | 1,143 | 1,180 | -1 | -0.1% | 130,700 |
| 2023/08/16 | 1,152 | 1,182 | 1,139 | 1,181 | +16 | +1.4% | 179,800 |
| 2023/08/15 | 1,156 | 1,169 | 1,144 | 1,165 | -7 | -0.6% | 101,900 |
| 2023/08/14 | 1,186 | 1,198 | 1,165 | 1,172 | -27 | -2.3% | 129,400 |
| 2023/08/10 | 1,207 | 1,208 | 1,186 | 1,199 | -21 | -1.7% | 105,700 |
| 2023/08/09 | 1,220 | 1,226 | 1,212 | 1,220 | -6 | -0.5% | 52,200 |
| 2023/08/08 | 1,247 | 1,251 | 1,212 | 1,226 | -35 | -2.8% | 123,100 |
| 2023/08/07 | 1,219 | 1,261 | 1,209 | 1,261 | +29 | +2.4% | 121,200 |
| 2023/08/04 | 1,226 | 1,238 | 1,206 | 1,232 | -5 | -0.4% | 178,600 |
| 2023/08/03 | 1,301 | 1,309 | 1,237 | 1,237 | -91 | -6.9% | 258,800 |
| 2023/08/02 | 1,320 | 1,332 | 1,307 | 1,328 | -3 | -0.2% | 153,400 |
| 2023/08/01 | 1,346 | 1,367 | 1,325 | 1,331 | -25 | -1.8% | 107,900 |
| 2023/07/31 | 1,385 | 1,395 | 1,346 | 1,356 | -7 | -0.5% | 75,300 |
| 2023/07/28 | 1,340 | 1,363 | 1,323 | 1,363 | +18 | +1.3% | 109,500 |
| 2023/07/27 | 1,300 | 1,358 | 1,300 | 1,345 | +43 | +3.3% | 226,000 |
| 2023/07/26 | 1,329 | 1,329 | 1,289 | 1,302 | -18 | -1.4% | 213,300 |
| 2023/07/25 | 1,362 | 1,362 | 1,314 | 1,320 | -15 | -1.1% | 130,000 |
| 2023/07/24 | 1,349 | 1,363 | 1,332 | 1,335 | +12 | +0.9% | 104,600 |
| 2023/07/21 | 1,368 | 1,368 | 1,323 | 1,323 | -57 | -4.1% | 164,900 |
| 2023/07/20 | 1,395 | 1,407 | 1,377 | 1,380 | -16 | -1.1% | 73,200 |
| 2023/07/19 | 1,417 | 1,419 | 1,368 | 1,396 | +7 | +0.5% | 120,900 |
| 2023/07/18 | 1,415 | 1,434 | 1,352 | 1,389 | -30 | -2.1% | 246,500 |
| 2023/07/14 | 1,451 | 1,503 | 1,416 | 1,419 | -117 | -7.6% | 536,100 |
| 2023/07/13 | 1,500 | 1,546 | 1,498 | 1,536 | +71 | +4.8% | 240,700 |
| 2023/07/12 | 1,470 | 1,478 | 1,436 | 1,465 | -1 | -0.1% | 112,900 |
| 2023/07/11 | 1,450 | 1,511 | 1,450 | 1,466 | +10 | +0.7% | 137,900 |
| 2023/07/10 | 1,442 | 1,465 | 1,427 | 1,456 | +16 | +1.1% | 55,000 |
| 2023/07/07 | 1,430 | 1,452 | 1,426 | 1,440 | -10 | -0.7% | 58,900 |
| 2023/07/06 | 1,443 | 1,473 | 1,443 | 1,450 | -10 | -0.7% | 60,900 |
| 2023/07/05 | 1,476 | 1,478 | 1,440 | 1,460 | -16 | -1.1% | 75,500 |
| 2023/07/04 | 1,468 | 1,495 | 1,453 | 1,476 | -6 | -0.4% | 59,400 |
| 2023/07/03 | 1,429 | 1,486 | 1,429 | 1,482 | +58 | +4.1% | 115,300 |
| 2023/06/30 | 1,428 | 1,428 | 1,405 | 1,424 | -9 | -0.6% | 63,600 |
| 2023/06/29 | 1,454 | 1,458 | 1,427 | 1,433 | -14 | -1% | 68,300 |
| 2023/06/28 | 1,450 | 1,450 | 1,422 | 1,447 | +26 | +1.8% | 77,400 |
| 2023/06/27 | 1,432 | 1,435 | 1,410 | 1,421 | -26 | -1.8% | 82,400 |
| 2023/06/26 | 1,489 | 1,489 | 1,441 | 1,447 | -42 | -2.8% | 82,900 |
| 2023/06/23 | 1,515 | 1,522 | 1,473 | 1,489 | -12 | -0.8% | 77,600 |
| 2023/06/22 | 1,520 | 1,528 | 1,501 | 1,501 | -23 | -1.5% | 83,300 |
301～
350
件表示中 / 2690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 | 134,300円 | +4.2% | +12.1% | 2.01% | 15.30倍 | 1.22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 |
| クオンタムＳ | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| ドリコム | 70,400円 | +43.2% | +13.5% | 0.00% | 202.30倍 | 4.35倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| セグエ | 62,400円 | +7.8% | +31.0% | 1.76% | 25.82倍 | 6.14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 |
| ＡＭＩ | 110,400円 | +16.7% | +5.4% | 1.99% | 14.98倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
