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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,125 | 1,185 | 1,125 | 1,185 | +51 | +4.5% | 2,400 |
| 2022/08/19 | 1,130 | 1,134 | 1,120 | 1,134 | +4 | +0.4% | 800 |
| 2022/08/18 | 1,142 | 1,142 | 1,130 | 1,130 | -5 | -0.4% | 600 |
| 2022/08/17 | 1,101 | 1,135 | 1,100 | 1,135 | +40 | +3.7% | 1,900 |
| 2022/08/16 | 1,106 | 1,116 | 1,095 | 1,095 | -11 | -1% | 1,700 |
| 2022/08/15 | 1,110 | 1,120 | 1,106 | 1,106 | +1 | +0.1% | 600 |
| 2022/08/12 | 1,110 | 1,110 | 1,100 | 1,105 | -6 | -0.5% | 4,200 |
| 2022/08/10 | 1,114 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 1,100 |
| 2022/08/09 | 1,114 | 1,125 | 1,114 | 1,114 | - | - | 400 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,119 | 1,130 | 1,119 | 1,130 | +19 | +1.7% | 200 |
| 2022/08/04 | 1,120 | 1,120 | 1,111 | 1,111 | -19 | -1.7% | 300 |
| 2022/08/03 | 1,158 | 1,158 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2022/08/02 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 600 |
| 2022/08/01 | 1,189 | 1,189 | 1,160 | 1,160 | -10 | -0.9% | 700 |
| 2022/07/29 | 1,170 | 1,190 | 1,170 | 1,170 | -29 | -2.4% | 600 |
| 2022/07/28 | 1,160 | 1,199 | 1,160 | 1,199 | +39 | +3.4% | 600 |
| 2022/07/27 | 1,125 | 1,160 | 1,125 | 1,160 | +5 | +0.4% | 2,000 |
| 2022/07/26 | 1,130 | 1,155 | 1,120 | 1,155 | +25 | +2.2% | 900 |
| 2022/07/25 | 1,150 | 1,150 | 1,130 | 1,130 | +20 | +1.8% | 1,200 |
| 2022/07/22 | 1,130 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 1,100 |
| 2022/07/21 | 1,105 | 1,111 | 1,070 | 1,110 | +5 | +0.5% | 1,300 |
| 2022/07/20 | 1,045 | 1,105 | 1,044 | 1,105 | +69 | +6.7% | 2,600 |
| 2022/07/19 | 1,041 | 1,060 | 1,036 | 1,036 | -3 | -0.3% | 1,100 |
| 2022/07/15 | 1,026 | 1,040 | 1,025 | 1,039 | +14 | +1.4% | 800 |
| 2022/07/14 | 1,010 | 1,048 | 1,010 | 1,025 | +2 | +0.2% | 1,300 |
| 2022/07/13 | 1,005 | 1,023 | 1,005 | 1,023 | +13 | +1.3% | 1,200 |
| 2022/07/12 | 1,020 | 1,020 | 1,010 | 1,010 | +5 | +0.5% | 700 |
| 2022/07/11 | 1,054 | 1,054 | 1,005 | 1,005 | -6 | -0.6% | 1,900 |
| 2022/07/08 | 1,050 | 1,050 | 1,000 | 1,011 | -38 | -3.6% | 1,700 |
| 2022/07/07 | 1,033 | 1,049 | 1,029 | 1,049 | +13 | +1.3% | 1,700 |
| 2022/07/06 | 1,034 | 1,040 | 1,022 | 1,036 | +2 | +0.2% | 1,000 |
| 2022/07/05 | 1,040 | 1,044 | 1,034 | 1,034 | +4 | +0.4% | 600 |
| 2022/07/04 | 1,030 | 1,030 | 1,030 | 1,030 | +18 | +1.8% | 100 |
| 2022/07/01 | 1,028 | 1,028 | 1,012 | 1,012 | -16 | -1.6% | 1,300 |
| 2022/06/30 | 1,031 | 1,035 | 1,010 | 1,028 | -2 | -0.2% | 1,200 |
| 2022/06/29 | 1,042 | 1,042 | 1,002 | 1,030 | -15 | -1.4% | 2,400 |
| 2022/06/28 | 1,058 | 1,069 | 1,045 | 1,045 | -24 | -2.2% | 1,000 |
| 2022/06/27 | 1,060 | 1,074 | 1,042 | 1,069 | +39 | +3.8% | 600 |
| 2022/06/24 | 1,046 | 1,050 | 1,030 | 1,030 | -7 | -0.7% | 1,400 |
| 2022/06/23 | 1,020 | 1,037 | 1,020 | 1,037 | +32 | +3.2% | 800 |
| 2022/06/22 | 1,011 | 1,011 | 1,005 | 1,005 | -2 | -0.2% | 800 |
| 2022/06/21 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 100 |
| 2022/06/20 | 1,024 | 1,024 | 995 | 1,007 | -17 | -1.7% | 2,200 |
| 2022/06/17 | 1,040 | 1,040 | 997 | 1,024 | -6 | -0.6% | 2,300 |
| 2022/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | -1 | -0.1% | 100 |
| 2022/06/15 | 1,048 | 1,050 | 1,031 | 1,031 | +1 | +0.1% | 500 |
| 2022/06/14 | 1,055 | 1,055 | 1,030 | 1,030 | -50 | -4.6% | 1,700 |
| 2022/06/13 | 1,111 | 1,111 | 1,016 | 1,080 | -91 | -7.8% | 2,500 |
| 2022/06/10 | 1,188 | 1,188 | 1,171 | 1,171 | -24 | -2% | 1,100 |
701～
750
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
