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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/29 | 1,353 | 1,358 | 1,328 | 1,340 | -20 | -1.5% | 64,900 |
| 2024/02/28 | 1,316 | 1,370 | 1,316 | 1,360 | +25 | +1.9% | 74,600 |
| 2024/02/27 | 1,320 | 1,339 | 1,315 | 1,335 | +17 | +1.3% | 100,600 |
| 2024/02/26 | 1,282 | 1,328 | 1,281 | 1,318 | +43 | +3.4% | 91,300 |
| 2024/02/22 | 1,259 | 1,280 | 1,255 | 1,275 | +26 | +2.1% | 54,000 |
| 2024/02/21 | 1,276 | 1,283 | 1,249 | 1,249 | -25 | -2% | 57,700 |
| 2024/02/20 | 1,323 | 1,349 | 1,274 | 1,274 | +27 | +2.2% | 119,900 |
| 2024/02/19 | 1,218 | 1,260 | 1,212 | 1,247 | +20 | +1.6% | 76,400 |
| 2024/02/16 | 1,228 | 1,235 | 1,218 | 1,227 | +5 | +0.4% | 35,400 |
| 2024/02/15 | 1,235 | 1,235 | 1,212 | 1,222 | +4 | +0.3% | 57,500 |
| 2024/02/14 | 1,232 | 1,233 | 1,210 | 1,218 | -25 | -2% | 58,300 |
| 2024/02/13 | 1,260 | 1,270 | 1,232 | 1,243 | -12 | -1% | 67,600 |
| 2024/02/09 | 1,248 | 1,268 | 1,244 | 1,255 | -2 | -0.2% | 42,000 |
| 2024/02/08 | 1,238 | 1,260 | 1,225 | 1,257 | +13 | +1% | 56,300 |
| 2024/02/07 | 1,257 | 1,260 | 1,238 | 1,244 | -13 | -1% | 85,000 |
| 2024/02/06 | 1,272 | 1,272 | 1,244 | 1,257 | -19 | -1.5% | 60,400 |
| 2024/02/05 | 1,262 | 1,286 | 1,251 | 1,276 | +8 | +0.6% | 65,900 |
| 2024/02/02 | 1,246 | 1,274 | 1,242 | 1,268 | +21 | +1.7% | 78,500 |
| 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 |
351～
400
件表示中 / 2887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 | 192,000円 | +4.0% | +14.4% | 2.08% | 14.58倍 | 1.66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 |
| ｐｌｕｓｚｅｒｏ | 382,000円 | +35.5% | +119.1% | 0.00% | 77.69倍 | 22.21倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セレス | 243,800円 | +2.5% | +21.4% | 2.46% | 8.40倍 | 2.34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 |
| インテリＷ | 107,400円 | +11.6% | +29.1% | 3.45% | 16.64倍 | 2.97倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| Ｓｐｅｅｅ | 241,900円 | +4.0% | - | 0.00% | - | 3.43倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
