メディアリンクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 54 | 54 | 52 | 53 | ±0 | ±0% | 1,420,900 |
| 2025/04/01 | 56 | 65 | 52 | 53 | -3 | -5.4% | 4,539,700 |
| 2025/03/31 | 57 | 80 | 52 | 56 | -1 | -1.8% | 9,415,700 |
| 2025/03/28 | 63 | 64 | 55 | 57 | -14 | -19.7% | 6,562,900 |
| 2025/03/27 | 70 | 71 | 70 | 71 | -1 | -1.4% | 912,100 |
| 2025/03/26 | 71 | 72 | 70 | 72 | +1 | +1.4% | 404,700 |
| 2025/03/25 | 73 | 73 | 70 | 71 | -2 | -2.7% | 1,128,600 |
| 2025/03/24 | 72 | 73 | 71 | 73 | +2 | +2.8% | 391,100 |
| 2025/03/21 | 70 | 75 | 69 | 71 | -6 | -7.8% | 1,674,200 |
| 2025/03/19 | 80 | 80 | 77 | 77 | -3 | -3.8% | 652,000 |
| 2025/03/18 | 81 | 81 | 79 | 80 | -1 | -1.2% | 287,100 |
| 2025/03/17 | 79 | 81 | 79 | 81 | +2 | +2.5% | 612,500 |
| 2025/03/14 | 77 | 79 | 77 | 79 | ±0 | ±0% | 350,900 |
| 2025/03/13 | 78 | 81 | 78 | 79 | +1 | +1.3% | 474,000 |
| 2025/03/12 | 77 | 78 | 76 | 78 | +1 | +1.3% | 446,800 |
| 2025/03/11 | 76 | 77 | 74 | 77 | ±0 | ±0% | 755,800 |
| 2025/03/10 | 77 | 79 | 76 | 77 | +1 | +1.3% | 437,000 |
| 2025/03/07 | 75 | 77 | 75 | 76 | ±0 | ±0% | 320,400 |
| 2025/03/06 | 75 | 77 | 74 | 76 | +3 | +4.1% | 772,100 |
| 2025/03/05 | 75 | 76 | 73 | 73 | -3 | -3.9% | 706,600 |
| 2025/03/04 | 77 | 77 | 74 | 76 | -1 | -1.3% | 625,200 |
| 2025/03/03 | 78 | 79 | 76 | 77 | ±0 | ±0% | 665,800 |
| 2025/02/28 | 80 | 81 | 76 | 77 | -5 | -6.1% | 1,389,100 |
| 2025/02/27 | 82 | 84 | 81 | 82 | ±0 | ±0% | 647,200 |
| 2025/02/26 | 84 | 86 | 81 | 82 | -1 | -1.2% | 723,200 |
| 2025/02/25 | 81 | 86 | 79 | 83 | +3 | +3.8% | 934,400 |
| 2025/02/21 | 80 | 82 | 80 | 80 | -1 | -1.2% | 441,200 |
| 2025/02/20 | 83 | 84 | 81 | 81 | -3 | -3.6% | 849,700 |
| 2025/02/19 | 83 | 86 | 83 | 84 | ±0 | ±0% | 450,000 |
| 2025/02/18 | 83 | 86 | 81 | 84 | +1 | +1.2% | 832,000 |
| 2025/02/17 | 87 | 87 | 82 | 83 | -3 | -3.5% | 1,453,900 |
| 2025/02/14 | 84 | 90 | 83 | 86 | +2 | +2.4% | 1,852,300 |
| 2025/02/13 | 83 | 84 | 81 | 84 | +1 | +1.2% | 838,100 |
| 2025/02/12 | 82 | 86 | 81 | 83 | +2 | +2.5% | 1,487,000 |
| 2025/02/10 | 79 | 82 | 78 | 81 | +3 | +3.8% | 1,001,000 |
| 2025/02/07 | 76 | 78 | 75 | 78 | +3 | +4% | 930,300 |
| 2025/02/06 | 75 | 77 | 75 | 75 | ±0 | ±0% | 441,900 |
| 2025/02/05 | 72 | 76 | 72 | 75 | +2 | +2.7% | 956,800 |
| 2025/02/04 | 73 | 74 | 72 | 73 | +1 | +1.4% | 814,800 |
| 2025/02/03 | 73 | 74 | 71 | 72 | -2 | -2.7% | 1,271,700 |
| 2025/01/31 | 74 | 77 | 72 | 74 | -8 | -9.8% | 3,660,700 |
| 2025/01/30 | 76 | 86 | 75 | 82 | +7 | +9.3% | 4,462,600 |
| 2025/01/29 | 75 | 76 | 75 | 75 | -1 | -1.3% | 392,900 |
| 2025/01/28 | 78 | 78 | 73 | 76 | -2 | -2.6% | 1,281,900 |
| 2025/01/27 | 76 | 80 | 76 | 78 | +2 | +2.6% | 1,243,000 |
| 2025/01/24 | 73 | 76 | 73 | 76 | +3 | +4.1% | 646,200 |
| 2025/01/23 | 75 | 75 | 73 | 73 | -2 | -2.7% | 490,000 |
| 2025/01/22 | 75 | 76 | 74 | 75 | +2 | +2.7% | 304,600 |
| 2025/01/21 | 77 | 77 | 73 | 73 | -2 | -2.7% | 415,700 |
| 2025/01/20 | 72 | 76 | 72 | 75 | +4 | +5.6% | 561,400 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「メディアリンク」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 |
|---|---|---|---|---|---|---|---|---|
| メディアリンク | 5,300円 | -10.0% | - | 0.00% | - | 1.00倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| 大日光 | 45,600円 | +0.1% | +28.1% | 3.51% | 5.92倍 | 0.44倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 31,000円 | +18.9% | +70.0% | 3.23% | 14.72倍 | 0.93倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| パルステック | 171,500円 | -10.0% | -19.2% | 3.50% | 10.43倍 | 0.67倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| トラースＯＰ | 48,000円 | +40.2% | +83.3% | 0.00% | 387.10倍 | 5.65倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
市場注目の銘柄
チャート関連のコラム
