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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,242 | 1,255 | 1,232 | 1,247 | -19 | -1.5% | 105,400 |
| 2024/01/31 | 1,292 | 1,296 | 1,246 | 1,266 | -33 | -2.5% | 130,400 |
| 2024/01/30 | 1,361 | 1,362 | 1,295 | 1,299 | -61 | -4.5% | 152,900 |
| 2024/01/29 | 1,367 | 1,369 | 1,356 | 1,360 | -8 | -0.6% | 19,900 |
| 2024/01/26 | 1,395 | 1,395 | 1,366 | 1,368 | -24 | -1.7% | 42,900 |
| 2024/01/25 | 1,361 | 1,397 | 1,357 | 1,392 | +40 | +3% | 56,500 |
| 2024/01/24 | 1,315 | 1,361 | 1,311 | 1,352 | +26 | +2% | 53,100 |
| 2024/01/23 | 1,350 | 1,358 | 1,319 | 1,326 | -19 | -1.4% | 66,800 |
| 2024/01/22 | 1,385 | 1,400 | 1,345 | 1,345 | -34 | -2.5% | 61,500 |
| 2024/01/19 | 1,350 | 1,383 | 1,349 | 1,379 | +51 | +3.8% | 77,100 |
| 2024/01/18 | 1,309 | 1,356 | 1,309 | 1,328 | +23 | +1.8% | 107,700 |
| 2024/01/17 | 1,332 | 1,333 | 1,293 | 1,305 | -54 | -4% | 228,500 |
| 2024/01/16 | 1,350 | 1,499 | 1,348 | 1,359 | +24 | +1.8% | 411,600 |
| 2024/01/15 | 1,405 | 1,406 | 1,319 | 1,335 | -83 | -5.9% | 183,700 |
| 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 |
351～
400
件表示中 / 2841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 | 175,700円 | +4.0% | +14.4% | 2.28% | 13.34倍 | 1.51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 |
| 構造計画 | 249,000円 | - | - | 3.21% | 13.44倍 | 3.05倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ソリトン | 133,100円 | +4.8% | +2.0% | 3.91% | 14.11倍 | 2.01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 |
| ＶＲＡＩＮ | 264,300円 | +50.0% | +49.6% | 0.00% | 45.29倍 | 18.80倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.50倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
