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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,450 | 1,484 | 1,439 | 1,439 | +8 | +0.6% | 2,500 |
| 2025/08/20 | 1,410 | 1,431 | 1,409 | 1,431 | +21 | +1.5% | 1,300 |
| 2025/08/19 | 1,411 | 1,411 | 1,405 | 1,410 | -1 | -0.1% | 1,500 |
| 2025/08/18 | 1,400 | 1,411 | 1,397 | 1,411 | +14 | +1% | 3,700 |
| 2025/08/15 | 1,391 | 1,405 | 1,389 | 1,397 | +6 | +0.4% | 900 |
| 2025/08/14 | 1,387 | 1,405 | 1,387 | 1,391 | +1 | +0.1% | 2,000 |
| 2025/08/13 | 1,396 | 1,418 | 1,390 | 1,390 | +11 | +0.8% | 1,700 |
| 2025/08/12 | 1,370 | 1,392 | 1,370 | 1,379 | +4 | +0.3% | 900 |
| 2025/08/08 | 1,365 | 1,394 | 1,365 | 1,375 | +11 | +0.8% | 1,300 |
| 2025/08/07 | 1,354 | 1,364 | 1,343 | 1,364 | +7 | +0.5% | 1,900 |
| 2025/08/06 | 1,342 | 1,357 | 1,342 | 1,357 | -2 | -0.1% | 300 |
| 2025/08/05 | 1,359 | 1,360 | 1,346 | 1,359 | +2 | +0.1% | 1,300 |
| 2025/08/04 | 1,321 | 1,358 | 1,321 | 1,357 | +21 | +1.6% | 1,900 |
| 2025/08/01 | 1,334 | 1,343 | 1,334 | 1,336 | +2 | +0.1% | 700 |
| 2025/07/31 | 1,327 | 1,334 | 1,326 | 1,334 | +11 | +0.8% | 1,300 |
| 2025/07/30 | 1,327 | 1,334 | 1,315 | 1,323 | -33 | -2.4% | 3,200 |
| 2025/07/29 | 1,335 | 1,373 | 1,333 | 1,356 | +9 | +0.7% | 4,000 |
| 2025/07/28 | 1,355 | 1,355 | 1,336 | 1,347 | +14 | +1.1% | 2,500 |
| 2025/07/25 | 1,336 | 1,336 | 1,324 | 1,333 | ±0 | ±0% | 700 |
| 2025/07/24 | 1,326 | 1,345 | 1,325 | 1,333 | +7 | +0.5% | 2,100 |
| 2025/07/23 | 1,323 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 1,100 |
| 2025/07/22 | 1,306 | 1,312 | 1,306 | 1,311 | -2 | -0.2% | 900 |
| 2025/07/18 | 1,321 | 1,324 | 1,311 | 1,313 | -18 | -1.4% | 1,800 |
| 2025/07/17 | 1,327 | 1,331 | 1,317 | 1,331 | +4 | +0.3% | 2,300 |
| 2025/07/16 | 1,335 | 1,335 | 1,324 | 1,327 | +3 | +0.2% | 3,400 |
| 2025/07/15 | 1,323 | 1,325 | 1,315 | 1,324 | +19 | +1.5% | 5,800 |
| 2025/07/14 | 1,344 | 1,456 | 1,305 | 1,305 | -28 | -2.1% | 40,100 |
| 2025/07/11 | 1,317 | 1,333 | 1,317 | 1,333 | +6 | +0.5% | 800 |
| 2025/07/10 | 1,318 | 1,327 | 1,314 | 1,327 | +9 | +0.7% | 1,800 |
| 2025/07/09 | 1,340 | 1,340 | 1,283 | 1,318 | -22 | -1.6% | 4,400 |
| 2025/07/08 | 1,325 | 1,344 | 1,325 | 1,340 | +13 | +1% | 2,400 |
| 2025/07/07 | 1,302 | 1,327 | 1,302 | 1,327 | +26 | +2% | 1,000 |
| 2025/07/04 | 1,300 | 1,301 | 1,300 | 1,301 | +6 | +0.5% | 700 |
| 2025/07/03 | 1,302 | 1,302 | 1,295 | 1,295 | -10 | -0.8% | 800 |
| 2025/07/02 | 1,305 | 1,317 | 1,303 | 1,305 | +4 | +0.3% | 3,000 |
| 2025/07/01 | 1,289 | 1,319 | 1,289 | 1,301 | -18 | -1.4% | 2,600 |
| 2025/06/30 | 1,347 | 1,347 | 1,319 | 1,319 | -28 | -2.1% | 4,000 |
| 2025/06/27 | 1,352 | 1,357 | 1,346 | 1,347 | -4 | -0.3% | 1,400 |
| 2025/06/26 | 1,361 | 1,364 | 1,351 | 1,351 | +6 | +0.4% | 1,700 |
| 2025/06/25 | 1,353 | 1,364 | 1,343 | 1,345 | -12 | -0.9% | 4,500 |
| 2025/06/24 | 1,364 | 1,364 | 1,351 | 1,357 | +8 | +0.6% | 2,100 |
| 2025/06/23 | 1,361 | 1,361 | 1,340 | 1,349 | -7 | -0.5% | 1,700 |
| 2025/06/20 | 1,354 | 1,364 | 1,354 | 1,356 | +4 | +0.3% | 1,000 |
| 2025/06/19 | 1,357 | 1,364 | 1,352 | 1,352 | -4 | -0.3% | 3,800 |
| 2025/06/18 | 1,340 | 1,356 | 1,331 | 1,356 | +18 | +1.3% | 3,500 |
| 2025/06/17 | 1,348 | 1,349 | 1,335 | 1,338 | -7 | -0.5% | 6,800 |
| 2025/06/16 | 1,366 | 1,366 | 1,340 | 1,345 | -20 | -1.5% | 6,500 |
| 2025/06/13 | 1,365 | 1,384 | 1,365 | 1,365 | -8 | -0.6% | 3,400 |
| 2025/06/12 | 1,390 | 1,460 | 1,365 | 1,373 | -16 | -1.2% | 34,600 |
| 2025/06/11 | 1,397 | 1,397 | 1,350 | 1,389 | ±0 | ±0% | 10,500 |
1～
50
件表示中 / 972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 | 143,900円 | +33.6% | +52.8% | 1.39% | 9.08倍 | 1.08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 |
| アクセスＧＨＤ | 54,800円 | +12.7% | +11.1% | 2.92% | 10.81倍 | 1.50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 |
| クックビズ | 63,500円 | +6.8% | +56.6% | 0.00% | 15.81倍 | 1.46倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| アスア | 64,500円 | +2.2% | -23.4% | 1.09% | 18.65倍 | 1.64倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| Ｇモンスター | 53,000円 | +30.5% | -18.4% | 1.89% | 27.75倍 | 1.16倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
