メディア総研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,329 | 1,527 | 1,316 | 1,338 | +9 | +0.7% | 33,000 |
| 2025/04/17 | 1,329 | 1,329 | 1,305 | 1,329 | ±0 | ±0% | 1,300 |
| 2025/04/16 | 1,311 | 1,329 | 1,311 | 1,329 | +18 | +1.4% | 5,400 |
| 2025/04/15 | 1,316 | 1,320 | 1,311 | 1,311 | -4 | -0.3% | 3,100 |
| 2025/04/14 | 1,320 | 1,320 | 1,315 | 1,315 | +4 | +0.3% | 2,300 |
| 2025/04/11 | 1,283 | 1,311 | 1,283 | 1,311 | -2 | -0.2% | 200 |
| 2025/04/10 | 1,319 | 1,340 | 1,313 | 1,313 | +31 | +2.4% | 1,600 |
| 2025/04/09 | 1,274 | 1,287 | 1,261 | 1,282 | -22 | -1.7% | 1,600 |
| 2025/04/08 | 1,232 | 1,343 | 1,232 | 1,304 | +102 | +8.5% | 2,600 |
| 2025/04/07 | 1,198 | 1,242 | 1,168 | 1,202 | -33 | -2.7% | 4,400 |
| 2025/04/04 | 1,265 | 1,278 | 1,234 | 1,235 | -46 | -3.6% | 1,200 |
| 2025/04/03 | 1,313 | 1,313 | 1,221 | 1,281 | -62 | -4.6% | 7,100 |
| 2025/04/02 | 1,341 | 1,350 | 1,335 | 1,343 | -15 | -1.1% | 2,000 |
| 2025/04/01 | 1,379 | 1,379 | 1,358 | 1,358 | -21 | -1.5% | 800 |
| 2025/03/31 | 1,390 | 1,392 | 1,371 | 1,379 | -22 | -1.6% | 2,900 |
| 2025/03/28 | 1,427 | 1,427 | 1,391 | 1,401 | -31 | -2.2% | 1,200 |
| 2025/03/27 | 1,398 | 1,433 | 1,386 | 1,432 | +29 | +2.1% | 2,000 |
| 2025/03/26 | 1,409 | 1,409 | 1,397 | 1,403 | +12 | +0.9% | 2,000 |
| 2025/03/25 | 1,410 | 1,410 | 1,391 | 1,391 | -19 | -1.3% | 1,300 |
| 2025/03/24 | 1,390 | 1,413 | 1,388 | 1,410 | +25 | +1.8% | 3,900 |
| 2025/03/21 | 1,403 | 1,407 | 1,385 | 1,385 | -15 | -1.1% | 1,800 |
| 2025/03/19 | 1,397 | 1,400 | 1,380 | 1,400 | -27 | -1.9% | 6,300 |
| 2025/03/18 | 1,461 | 1,461 | 1,400 | 1,427 | -4 | -0.3% | 11,400 |
| 2025/03/17 | 1,520 | 1,775 | 1,410 | 1,431 | -89 | -5.9% | 97,300 |
| 2025/03/14 | 1,198 | 1,520 | 1,178 | 1,520 | +300 | +24.6% | 6,100 |
| 2025/03/13 | 1,165 | 1,279 | 1,162 | 1,220 | +46 | +3.9% | 7,400 |
| 2025/03/12 | 1,155 | 1,174 | 1,150 | 1,174 | +19 | +1.6% | 3,500 |
| 2025/03/11 | 1,157 | 1,158 | 1,155 | 1,155 | -2 | -0.2% | 600 |
| 2025/03/10 | 1,179 | 1,188 | 1,157 | 1,157 | -23 | -1.9% | 700 |
| 2025/03/07 | 1,146 | 1,180 | 1,145 | 1,180 | +30 | +2.6% | 3,300 |
| 2025/03/06 | 1,150 | 1,152 | 1,150 | 1,150 | -3 | -0.3% | 600 |
| 2025/03/05 | 1,149 | 1,154 | 1,144 | 1,153 | +14 | +1.2% | 600 |
| 2025/03/04 | 1,136 | 1,139 | 1,136 | 1,139 | +3 | +0.3% | 600 |
| 2025/03/03 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 200 |
| 2025/02/28 | 1,129 | 1,136 | 1,128 | 1,136 | +7 | +0.6% | 1,000 |
| 2025/02/27 | 1,127 | 1,129 | 1,127 | 1,129 | +2 | +0.2% | 400 |
| 2025/02/26 | 1,148 | 1,148 | 1,125 | 1,127 | -31 | -2.7% | 2,000 |
| 2025/02/25 | 1,141 | 1,158 | 1,141 | 1,158 | -1 | -0.1% | 500 |
| 2025/02/21 | 1,161 | 1,161 | 1,159 | 1,159 | +4 | +0.3% | 1,000 |
| 2025/02/20 | 1,155 | 1,164 | 1,155 | 1,155 | ±0 | ±0% | 1,000 |
| 2025/02/19 | 1,161 | 1,163 | 1,155 | 1,155 | -1 | -0.1% | 500 |
| 2025/02/18 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 300 |
| 2025/02/17 | 1,167 | 1,167 | 1,148 | 1,156 | +13 | +1.1% | 11,100 |
| 2025/02/14 | 1,143 | 1,143 | 1,143 | 1,143 | -29 | -2.5% | 200 |
| 2025/02/13 | 1,140 | 1,172 | 1,140 | 1,172 | +29 | +2.5% | 1,300 |
| 2025/02/12 | 1,134 | 1,143 | 1,132 | 1,143 | +13 | +1.2% | 2,100 |
| 2025/02/10 | 1,133 | 1,149 | 1,130 | 1,130 | -3 | -0.3% | 1,700 |
| 2025/02/07 | 1,135 | 1,137 | 1,133 | 1,133 | +4 | +0.4% | 600 |
| 2025/02/06 | 1,140 | 1,140 | 1,128 | 1,129 | -16 | -1.4% | 1,900 |
| 2025/02/05 | 1,145 | 1,145 | 1,145 | 1,145 | -4 | -0.3% | 200 |
1～
50
件表示中 / 888件
類似銘柄と比較する
現在ご覧いただいている「メディ総研」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 |
|---|---|---|---|---|---|---|---|---|
| メディ総研 | 133,800円 | +33.6% | +52.8% | 0.00% | 8.44倍 | 1.00倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| キャスター | 85,000円 | +13.5% | - | 0.00% | - | 2.02倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| パパネッツ | 90,400円 | +5.5% | +17.7% | 3.32% | 5.40倍 | 1.21倍 |
|
- |
| ＪＳＳ | 40,800円 | +2.9% | +1.0% | 4.29% | 9.95倍 | 0.58倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| アクセスＧＨＤ | 50,900円 | +10.1% | +221.9% | 2.95% | 9.25倍 | 1.72倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
市場注目の銘柄
チャート関連のコラム
