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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,267 | 1,267 | 1,263 | 1,263 | -7 | -0.6% | 600 |
| 2024/12/03 | 1,275 | 1,289 | 1,270 | 1,270 | -1 | -0.1% | 1,900 |
| 2024/12/02 | 1,274 | 1,274 | 1,271 | 1,271 | -3 | -0.2% | 300 |
| 2024/11/29 | 1,261 | 1,274 | 1,261 | 1,274 | +13 | +1% | 600 |
| 2024/11/28 | 1,286 | 1,286 | 1,261 | 1,261 | -27 | -2.1% | 900 |
| 2024/11/27 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 200 |
| 2024/11/26 | 1,273 | 1,295 | 1,273 | 1,288 | +15 | +1.2% | 1,800 |
| 2024/11/25 | 1,264 | 1,273 | 1,264 | 1,273 | +9 | +0.7% | 300 |
| 2024/11/22 | 1,264 | 1,264 | 1,264 | 1,264 | +20 | +1.6% | 300 |
| 2024/11/21 | 1,268 | 1,268 | 1,244 | 1,244 | - | - | 400 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,270 | 1,270 | 1,270 | 1,270 | -3 | -0.2% | 100 |
| 2024/11/18 | 1,273 | 1,273 | 1,273 | 1,273 | -2 | -0.2% | 100 |
| 2024/11/15 | 1,275 | 1,275 | 1,275 | 1,275 | +30 | +2.4% | 100 |
| 2024/11/14 | 1,247 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 600 |
| 2024/11/13 | 1,279 | 1,279 | 1,246 | 1,246 | -34 | -2.7% | 500 |
| 2024/11/12 | 1,280 | 1,280 | 1,280 | 1,280 | -5 | -0.4% | 300 |
| 2024/11/11 | 1,234 | 1,285 | 1,234 | 1,285 | +50 | +4% | 700 |
| 2024/11/08 | 1,202 | 1,235 | 1,202 | 1,235 | +18 | +1.5% | 1,100 |
| 2024/11/07 | 1,217 | 1,217 | 1,217 | 1,217 | +7 | +0.6% | 2,100 |
| 2024/11/06 | 1,217 | 1,230 | 1,210 | 1,210 | - | - | 400 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 1,178 | 1,249 | 1,174 | 1,247 | +51 | +4.3% | 2,200 |
| 2024/10/31 | 1,196 | 1,196 | 1,196 | 1,196 | -19 | -1.6% | 400 |
| 2024/10/30 | 1,190 | 1,215 | 1,190 | 1,215 | +15 | +1.3% | 900 |
| 2024/10/29 | 1,172 | 1,200 | 1,172 | 1,200 | +26 | +2.2% | 900 |
| 2024/10/28 | 1,197 | 1,197 | 1,171 | 1,174 | +3 | +0.3% | 600 |
| 2024/10/25 | 1,175 | 1,180 | 1,166 | 1,171 | -34 | -2.8% | 3,000 |
| 2024/10/24 | 1,201 | 1,205 | 1,198 | 1,205 | - | - | 2,000 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,217 | 1,233 | 1,204 | 1,210 | -10 | -0.8% | 600 |
| 2024/10/21 | 1,227 | 1,248 | 1,198 | 1,220 | -7 | -0.6% | 2,400 |
| 2024/10/18 | 1,227 | 1,227 | 1,226 | 1,227 | -28 | -2.2% | 600 |
| 2024/10/17 | 1,278 | 1,278 | 1,255 | 1,255 | -23 | -1.8% | 500 |
| 2024/10/16 | 1,221 | 1,279 | 1,221 | 1,278 | +44 | +3.6% | 1,100 |
| 2024/10/15 | 1,257 | 1,289 | 1,234 | 1,234 | -28 | -2.2% | 2,000 |
| 2024/10/11 | 1,267 | 1,267 | 1,262 | 1,262 | -15 | -1.2% | 600 |
| 2024/10/10 | 1,302 | 1,302 | 1,266 | 1,277 | +5 | +0.4% | 800 |
| 2024/10/09 | 1,280 | 1,295 | 1,266 | 1,272 | -38 | -2.9% | 2,200 |
| 2024/10/08 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2024/10/07 | 1,300 | 1,320 | 1,300 | 1,320 | +16 | +1.2% | 1,300 |
| 2024/10/04 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,304 | 1,304 | 1,304 | 1,304 | +4 | +0.3% | 100 |
| 2024/10/02 | 1,275 | 1,314 | 1,263 | 1,300 | -5 | -0.4% | 2,400 |
| 2024/10/01 | 1,296 | 1,305 | 1,282 | 1,305 | +10 | +0.8% | 800 |
| 2024/09/30 | 1,269 | 1,295 | 1,269 | 1,295 | -4 | -0.3% | 400 |
| 2024/09/27 | 1,293 | 1,300 | 1,293 | 1,299 | +36 | +2.9% | 300 |
| 2024/09/26 | 1,280 | 1,305 | 1,255 | 1,263 | -9 | -0.7% | 2,100 |
| 2024/09/25 | 1,271 | 1,330 | 1,245 | 1,272 | +1 | +0.1% | 3,800 |
| 2024/09/24 | 1,282 | 1,297 | 1,271 | 1,271 | -5 | -0.4% | 2,500 |
1～
50
件表示中 / 799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 | 126,300円 | +33.6% | +5.2% | 0.00% | 14.12倍 | 1.19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 |
| デコルテＨＤ | 27,900円 | +7.2% | +40.7% | 0.00% | 11.97倍 | 0.29倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ２４７ | 20,500円 | -22.5% | - | 0.00% | - | -12.52倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| ランシステム | 35,100円 | -24.0% | +4.2% | 0.00% | 24.86倍 | 7.50倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| リグア | 101,000円 | -2.1% | +29.0% | 0.00% | 16.91倍 | 2.80倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
市場注目の銘柄
チャート関連のコラム
