メディア工房の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,180 | 1,195 | 1,150 | 1,172 | -8 | -0.7% | 11,600 |
| 2014/08/28 | 1,178 | 1,208 | 1,178 | 1,180 | +9 | +0.8% | 23,100 |
| 2014/08/27 | 1,177 | 1,182 | 1,122 | 1,171 | -21 | -1.8% | 17,600 |
| 2014/08/26 | 1,194 | 1,220 | 1,192 | 1,192 | -6 | -0.5% | 20,100 |
| 2014/08/25 | 1,199 | 1,209 | 1,190 | 1,198 | -12 | -1% | 13,300 |
| 2014/08/22 | 1,210 | 1,215 | 1,207 | 1,210 | -3 | -0.2% | 4,600 |
| 2014/08/21 | 1,239 | 1,239 | 1,208 | 1,213 | -19 | -1.5% | 11,400 |
| 2014/08/20 | 1,211 | 1,232 | 1,201 | 1,232 | +22 | +1.8% | 17,800 |
| 2014/08/19 | 1,231 | 1,237 | 1,200 | 1,210 | -20 | -1.6% | 10,400 |
| 2014/08/18 | 1,230 | 1,235 | 1,216 | 1,230 | +13 | +1.1% | 6,700 |
| 2014/08/15 | 1,205 | 1,218 | 1,192 | 1,217 | +26 | +2.2% | 6,400 |
| 2014/08/14 | 1,195 | 1,212 | 1,187 | 1,191 | -12 | -1% | 10,700 |
| 2014/08/13 | 1,199 | 1,203 | 1,181 | 1,203 | +15 | +1.3% | 6,100 |
| 2014/08/12 | 1,200 | 1,200 | 1,183 | 1,188 | +18 | +1.5% | 7,700 |
| 2014/08/11 | 1,151 | 1,190 | 1,135 | 1,170 | +40 | +3.5% | 12,200 |
| 2014/08/08 | 1,153 | 1,170 | 1,115 | 1,130 | -50 | -4.2% | 17,200 |
| 2014/08/07 | 1,195 | 1,208 | 1,169 | 1,180 | -15 | -1.3% | 7,400 |
| 2014/08/06 | 1,214 | 1,236 | 1,184 | 1,195 | -11 | -0.9% | 21,200 |
| 2014/08/05 | 1,275 | 1,275 | 1,206 | 1,206 | -46 | -3.7% | 23,600 |
| 2014/08/04 | 1,254 | 1,269 | 1,250 | 1,252 | -2 | -0.2% | 8,800 |
| 2014/08/01 | 1,241 | 1,261 | 1,235 | 1,254 | -1 | -0.1% | 18,500 |
| 2014/07/31 | 1,255 | 1,280 | 1,255 | 1,255 | -8 | -0.6% | 23,900 |
| 2014/07/30 | 1,250 | 1,307 | 1,239 | 1,263 | +14 | +1.1% | 42,900 |
| 2014/07/29 | 1,246 | 1,252 | 1,239 | 1,249 | +3 | +0.2% | 9,100 |
| 2014/07/28 | 1,238 | 1,248 | 1,236 | 1,246 | +5 | +0.4% | 10,700 |
| 2014/07/25 | 1,233 | 1,249 | 1,230 | 1,241 | ±0 | ±0% | 11,300 |
| 2014/07/24 | 1,230 | 1,250 | 1,230 | 1,241 | -1 | -0.1% | 6,400 |
| 2014/07/23 | 1,247 | 1,248 | 1,224 | 1,242 | +24 | +2% | 11,400 |
| 2014/07/22 | 1,232 | 1,245 | 1,215 | 1,218 | -10 | -0.8% | 14,500 |
| 2014/07/18 | 1,211 | 1,300 | 1,210 | 1,228 | -22 | -1.8% | 37,700 |
| 2014/07/17 | 1,280 | 1,330 | 1,250 | 1,250 | -38 | -3% | 57,500 |
| 2014/07/16 | 1,406 | 1,600 | 1,275 | 1,288 | -88 | -6.4% | 404,100 |
| 2014/07/15 | 1,145 | 1,376 | 1,145 | 1,376 | +224 | +19.4% | 87,800 |
| 2014/07/14 | 1,183 | 1,185 | 1,147 | 1,152 | -42 | -3.5% | 22,800 |
| 2014/07/11 | 1,190 | 1,265 | 1,181 | 1,194 | -9 | -0.7% | 34,900 |
| 2014/07/10 | 1,225 | 1,226 | 1,190 | 1,203 | -15 | -1.2% | 13,900 |
| 2014/07/09 | 1,210 | 1,223 | 1,208 | 1,218 | -4 | -0.3% | 13,300 |
| 2014/07/08 | 1,207 | 1,225 | 1,206 | 1,222 | +12 | +1% | 18,800 |
| 2014/07/07 | 1,217 | 1,230 | 1,206 | 1,210 | -7 | -0.6% | 17,700 |
| 2014/07/04 | 1,224 | 1,240 | 1,207 | 1,217 | +6 | +0.5% | 33,700 |
| 2014/07/03 | 1,249 | 1,251 | 1,210 | 1,211 | -24 | -1.9% | 14,000 |
| 2014/07/02 | 1,267 | 1,275 | 1,226 | 1,235 | -11 | -0.9% | 24,500 |
| 2014/07/01 | 1,203 | 1,252 | 1,203 | 1,246 | +37 | +3.1% | 31,600 |
| 2014/06/30 | 1,214 | 1,219 | 1,198 | 1,209 | +11 | +0.9% | 19,500 |
| 2014/06/27 | 1,219 | 1,220 | 1,154 | 1,198 | -24 | -2% | 40,200 |
| 2014/06/26 | 1,255 | 1,263 | 1,219 | 1,222 | -28 | -2.2% | 38,800 |
| 2014/06/25 | 1,280 | 1,362 | 1,250 | 1,250 | -2 | -0.2% | 147,300 |
| 2014/06/24 | 1,206 | 1,260 | 1,201 | 1,252 | +37 | +3% | 34,500 |
| 2014/06/23 | 1,210 | 1,226 | 1,201 | 1,215 | +9 | +0.7% | 14,800 |
| 2014/06/20 | 1,237 | 1,245 | 1,206 | 1,206 | -21 | -1.7% | 18,000 |
2501～
2550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「メディ工房」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 |
|---|---|---|---|---|---|---|---|---|
| メディ工房 | 43,900円 | +8.7% | - | 0.00% | - | 4.23倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| ソフトマックス | 84,200円 | +6.5% | +11.8% | 3.56% | 10.93倍 | 1.59倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| データＨＲ | 39,600円 | - | - | - | - | 1.62倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| サカイＨＤ | 45,200円 | -2.9% | -22.1% | 4.42% | 6.65倍 | 0.95倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ハイブリテク | 43,200円 | +3.9% | +113.4% | 0.00% | 37.31倍 | 2.16倍 |
|
企業のソフトウェア開発を専属体制で長期支援。ベトナムＩＴ人材活用。ストック収入９割超 |
市場注目の銘柄
チャート関連のコラム
