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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 168,000 | 168,500 | 166,000 | 166,000 | -1,700 | -1% | 382 |
| 2014/01/22 | 166,500 | 167,800 | 165,400 | 167,700 | +700 | +0.4% | 289 |
| 2014/01/21 | 167,300 | 168,100 | 166,600 | 167,000 | -300 | -0.2% | 229 |
| 2014/01/20 | 165,900 | 168,000 | 165,500 | 167,300 | +1,300 | +0.8% | 231 |
| 2014/01/17 | 166,000 | 168,000 | 165,300 | 166,000 | -400 | -0.2% | 395 |
| 2014/01/16 | 169,000 | 169,000 | 166,400 | 166,400 | -2,000 | -1.2% | 377 |
| 2014/01/15 | 169,100 | 171,700 | 167,000 | 168,400 | +400 | +0.2% | 544 |
| 2014/01/14 | 164,100 | 171,100 | 163,500 | 168,000 | -11,500 | -6.4% | 1,714 |
| 2014/01/10 | 180,000 | 182,000 | 178,300 | 179,500 | -500 | -0.3% | 629 |
| 2014/01/09 | 179,500 | 184,500 | 178,500 | 180,000 | ±0 | ±0% | 1,192 |
| 2014/01/08 | 180,000 | 180,800 | 175,600 | 180,000 | +500 | +0.3% | 665 |
| 2014/01/07 | 183,800 | 184,600 | 175,000 | 179,500 | -5,100 | -2.8% | 890 |
| 2014/01/06 | 186,000 | 187,700 | 181,800 | 184,600 | +6,400 | +3.6% | 1,283 |
| 2013/12/30 | 175,000 | 181,000 | 175,000 | 178,200 | +4,700 | +2.7% | 918 |
| 2013/12/27 | 170,800 | 173,500 | 170,100 | 173,500 | +2,700 | +1.6% | 273 |
| 2013/12/26 | 170,000 | 171,500 | 168,900 | 170,800 | +2,800 | +1.7% | 384 |
| 2013/12/25 | 167,700 | 172,000 | 167,100 | 168,000 | -800 | -0.5% | 856 |
| 2013/12/24 | 168,000 | 169,800 | 167,500 | 168,800 | +600 | +0.4% | 417 |
| 2013/12/20 | 169,000 | 169,000 | 167,900 | 168,200 | -1,500 | -0.9% | 278 |
| 2013/12/19 | 169,000 | 172,100 | 168,700 | 169,700 | -3,100 | -1.8% | 536 |
| 2013/12/18 | 170,400 | 173,400 | 170,400 | 172,800 | +4,400 | +2.6% | 256 |
| 2013/12/17 | 168,000 | 173,700 | 168,000 | 168,400 | -1,600 | -0.9% | 330 |
| 2013/12/16 | 178,100 | 180,500 | 168,700 | 170,000 | -10,400 | -5.8% | 712 |
| 2013/12/13 | 184,800 | 184,800 | 180,000 | 180,400 | -2,500 | -1.4% | 516 |
| 2013/12/12 | 183,000 | 186,900 | 181,700 | 182,900 | -100 | -0.1% | 389 |
| 2013/12/11 | 187,000 | 187,000 | 181,100 | 183,000 | -2,600 | -1.4% | 621 |
| 2013/12/10 | 190,000 | 193,400 | 183,400 | 185,600 | -7,400 | -3.8% | 1,748 |
| 2013/12/09 | 185,000 | 194,500 | 182,500 | 193,000 | +11,500 | +6.3% | 2,546 |
| 2013/12/06 | 183,600 | 188,000 | 178,000 | 181,500 | -3,200 | -1.7% | 826 |
| 2013/12/05 | 192,000 | 199,000 | 181,100 | 184,700 | -4,100 | -2.2% | 2,479 |
| 2013/12/04 | 183,100 | 190,100 | 181,200 | 188,800 | +4,100 | +2.2% | 1,438 |
| 2013/12/03 | 190,000 | 190,000 | 181,200 | 184,700 | -6,800 | -3.6% | 1,530 |
| 2013/12/02 | 178,000 | 198,000 | 176,700 | 191,500 | +17,500 | +10.1% | 4,461 |
| 2013/11/29 | 170,000 | 179,000 | 170,000 | 174,000 | +600 | +0.3% | 995 |
| 2013/11/28 | 173,100 | 179,600 | 168,300 | 173,400 | +1,000 | +0.6% | 1,985 |
| 2013/11/27 | 182,000 | 183,700 | 172,400 | 172,400 | -17,600 | -9.3% | 2,219 |
| 2013/11/26 | 172,400 | 195,000 | 172,400 | 190,000 | +24,000 | +14.5% | 5,918 |
| 2013/11/25 | 166,000 | 175,000 | 165,900 | 166,000 | +300 | +0.2% | 336 |
| 2013/11/22 | 170,200 | 170,300 | 165,000 | 165,700 | -4,000 | -2.4% | 417 |
| 2013/11/21 | 172,000 | 173,000 | 168,500 | 169,700 | -3,300 | -1.9% | 533 |
| 2013/11/20 | 167,300 | 176,000 | 167,100 | 173,000 | +5,500 | +3.3% | 1,050 |
| 2013/11/19 | 167,100 | 170,000 | 167,000 | 167,500 | +500 | +0.3% | 246 |
| 2013/11/18 | 165,100 | 169,900 | 164,000 | 167,000 | -900 | -0.5% | 327 |
| 2013/11/15 | 166,600 | 171,000 | 166,600 | 167,900 | -1,100 | -0.7% | 522 |
| 2013/11/14 | 172,900 | 174,300 | 169,000 | 169,000 | -3,900 | -2.3% | 639 |
| 2013/11/13 | 161,000 | 172,900 | 160,600 | 172,900 | +12,600 | +7.9% | 685 |
| 2013/11/12 | 157,300 | 164,800 | 155,600 | 160,300 | +1,000 | +0.6% | 903 |
| 2013/11/11 | 169,400 | 169,500 | 156,500 | 159,300 | -10,200 | -6% | 674 |
| 2013/11/08 | 172,000 | 172,900 | 167,800 | 169,500 | -3,500 | -2% | 669 |
| 2013/11/07 | 173,200 | 178,000 | 172,100 | 173,000 | -200 | -0.1% | 514 |
2651～
2700
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
