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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/09 | 1,152 | 1,195 | 1,152 | 1,195 | +43 | +3.7% | 3,000 |
| 2022/06/08 | 1,153 | 1,153 | 1,152 | 1,152 | +2 | +0.2% | 400 |
| 2022/06/07 | 1,153 | 1,153 | 1,136 | 1,150 | -3 | -0.3% | 600 |
| 2022/06/06 | 1,135 | 1,153 | 1,134 | 1,153 | +18 | +1.6% | 1,800 |
| 2022/06/03 | 1,132 | 1,154 | 1,132 | 1,135 | -1 | -0.1% | 900 |
| 2022/06/02 | 1,142 | 1,150 | 1,133 | 1,136 | -6 | -0.5% | 1,000 |
| 2022/06/01 | 1,111 | 1,142 | 1,111 | 1,142 | +50 | +4.6% | 500 |
| 2022/05/31 | 1,092 | 1,092 | 1,092 | 1,092 | -10 | -0.9% | 200 |
| 2022/05/30 | 1,088 | 1,102 | 1,088 | 1,102 | +38 | +3.6% | 1,100 |
| 2022/05/27 | 1,063 | 1,064 | 1,063 | 1,064 | +27 | +2.6% | 500 |
| 2022/05/26 | 1,048 | 1,048 | 1,037 | 1,037 | -18 | -1.7% | 200 |
| 2022/05/25 | 1,060 | 1,064 | 1,055 | 1,055 | +5 | +0.5% | 1,100 |
| 2022/05/24 | 1,049 | 1,059 | 1,047 | 1,050 | +4 | +0.4% | 1,300 |
| 2022/05/23 | 1,026 | 1,046 | 1,026 | 1,046 | +20 | +1.9% | 800 |
| 2022/05/20 | 999 | 1,035 | 999 | 1,026 | +25 | +2.5% | 900 |
751～
800
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 | 150,000円 | +33.6% | +52.8% | 1.33% | 9.46倍 | 1.13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 | 54,000円 | +12.7% | +11.1% | 2.96% | 10.65倍 | 1.48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 | 63,700円 | +6.8% | +56.6% | 0.00% | 15.86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 | 63,500円 | +2.2% | -23.4% | 1.10% | 18.36倍 | 1.61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
