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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,513 | 1,515 | 1,509 | 1,509 | +25 | +1.7% | 1,200 |
| 2023/08/25 | 1,478 | 1,484 | 1,478 | 1,484 | -2 | -0.1% | 500 |
| 2023/08/24 | 1,465 | 1,486 | 1,465 | 1,486 | +16 | +1.1% | 200 |
| 2023/08/23 | 1,491 | 1,493 | 1,470 | 1,470 | -15 | -1% | 800 |
| 2023/08/22 | 1,488 | 1,510 | 1,485 | 1,485 | ±0 | ±0% | 1,000 |
| 2023/08/21 | 1,446 | 1,485 | 1,444 | 1,485 | +25 | +1.7% | 1,800 |
| 2023/08/18 | 1,456 | 1,490 | 1,421 | 1,460 | -10 | -0.7% | 4,500 |
| 2023/08/17 | 1,485 | 1,485 | 1,470 | 1,470 | -16 | -1.1% | 800 |
| 2023/08/16 | 1,485 | 1,490 | 1,485 | 1,486 | +2 | +0.1% | 400 |
| 2023/08/15 | 1,516 | 1,516 | 1,480 | 1,484 | -2 | -0.1% | 900 |
| 2023/08/14 | 1,482 | 1,496 | 1,464 | 1,486 | -15 | -1% | 1,500 |
| 2023/08/10 | 1,541 | 1,542 | 1,501 | 1,501 | -51 | -3.3% | 2,900 |
| 2023/08/09 | 1,535 | 1,552 | 1,535 | 1,552 | +11 | +0.7% | 200 |
| 2023/08/08 | 1,530 | 1,577 | 1,530 | 1,541 | +10 | +0.7% | 2,400 |
| 2023/08/07 | 1,545 | 1,545 | 1,531 | 1,531 | -16 | -1% | 1,400 |
| 2023/08/04 | 1,560 | 1,562 | 1,547 | 1,547 | -15 | -1% | 1,900 |
| 2023/08/03 | 1,582 | 1,582 | 1,562 | 1,562 | -21 | -1.3% | 1,000 |
| 2023/08/02 | 1,590 | 1,590 | 1,583 | 1,583 | -6 | -0.4% | 400 |
| 2023/08/01 | 1,583 | 1,597 | 1,583 | 1,589 | -10 | -0.6% | 1,300 |
| 2023/07/31 | 1,600 | 1,600 | 1,579 | 1,599 | +2 | +0.1% | 1,900 |
| 2023/07/28 | 1,628 | 1,628 | 1,597 | 1,597 | - | - | 500 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,611 | 1,661 | 1,611 | 1,633 | +22 | +1.4% | 1,100 |
| 2023/07/25 | 1,610 | 1,611 | 1,600 | 1,611 | +15 | +0.9% | 700 |
| 2023/07/24 | 1,615 | 1,615 | 1,596 | 1,596 | -16 | -1% | 700 |
| 2023/07/21 | 1,605 | 1,616 | 1,587 | 1,612 | -3 | -0.2% | 1,900 |
| 2023/07/20 | 1,626 | 1,626 | 1,595 | 1,615 | -11 | -0.7% | 1,000 |
| 2023/07/19 | 1,625 | 1,629 | 1,579 | 1,626 | +52 | +3.3% | 2,800 |
| 2023/07/18 | 1,594 | 1,594 | 1,570 | 1,574 | +2 | +0.1% | 1,200 |
| 2023/07/14 | 1,561 | 1,572 | 1,550 | 1,572 | +6 | +0.4% | 1,800 |
| 2023/07/13 | 1,587 | 1,587 | 1,545 | 1,566 | -32 | -2% | 6,500 |
| 2023/07/12 | 1,609 | 1,621 | 1,598 | 1,598 | -20 | -1.2% | 2,000 |
| 2023/07/11 | 1,606 | 1,644 | 1,595 | 1,618 | +2 | +0.1% | 2,100 |
| 2023/07/10 | 1,616 | 1,624 | 1,580 | 1,616 | -3 | -0.2% | 10,100 |
| 2023/07/07 | 1,636 | 1,646 | 1,566 | 1,619 | -17 | -1% | 5,800 |
| 2023/07/06 | 1,723 | 1,723 | 1,491 | 1,636 | -47 | -2.8% | 25,800 |
| 2023/07/05 | 1,740 | 1,750 | 1,682 | 1,683 | -123 | -6.8% | 22,300 |
| 2023/07/04 | 1,580 | 1,897 | 1,580 | 1,806 | +246 | +15.8% | 164,900 |
| 2023/07/03 | 1,570 | 1,573 | 1,560 | 1,560 | +12 | +0.8% | 1,200 |
| 2023/06/30 | 1,599 | 1,599 | 1,548 | 1,548 | -39 | -2.5% | 1,600 |
| 2023/06/29 | 1,577 | 1,588 | 1,561 | 1,587 | +60 | +3.9% | 1,900 |
| 2023/06/28 | 1,521 | 1,537 | 1,515 | 1,527 | +9 | +0.6% | 800 |
| 2023/06/27 | 1,521 | 1,521 | 1,511 | 1,518 | -17 | -1.1% | 1,500 |
| 2023/06/26 | 1,556 | 1,556 | 1,535 | 1,535 | -21 | -1.3% | 500 |
| 2023/06/23 | 1,569 | 1,572 | 1,530 | 1,556 | -30 | -1.9% | 6,900 |
| 2023/06/22 | 1,587 | 1,611 | 1,561 | 1,586 | -1 | -0.1% | 3,600 |
| 2023/06/21 | 1,602 | 1,602 | 1,587 | 1,587 | -13 | -0.8% | 400 |
| 2023/06/20 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,600 |
| 2023/06/19 | 1,583 | 1,621 | 1,581 | 1,610 | +49 | +3.1% | 1,900 |
| 2023/06/16 | 1,551 | 1,574 | 1,551 | 1,561 | +10 | +0.6% | 900 |
451～
500
件表示中 / 937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 | 130,300円 | +33.6% | +52.8% | 1.53% | 8.22倍 | 0.99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 |
| Ｇモンスター | 50,300円 | -0.4% | -48.1% | 1.99% | 21.01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 |
| 地域新聞 | 42,200円 | +8.6% | +212.5% | 0.00% | 52.62倍 | 2.55倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| デザインワン | 9,900円 | -29.0% | - | 0.00% | - | 0.53倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。ＧＭＯＴＥＣＨと経営統合 |
| ブランディン | 98,300円 | +4.4% | +9.2% | - | - | - |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
市場注目の銘柄
チャート関連のコラム
