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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,017 | 1,017 | 1,001 | 1,001 | -19 | -1.9% | 400 |
| 2022/05/18 | 1,012 | 1,042 | 1,012 | 1,020 | +8 | +0.8% | 1,200 |
| 2022/05/17 | 1,039 | 1,039 | 1,012 | 1,012 | -27 | -2.6% | 700 |
| 2022/05/16 | 1,015 | 1,045 | 1,015 | 1,039 | +34 | +3.4% | 600 |
| 2022/05/13 | 994 | 1,010 | 994 | 1,005 | +5 | +0.5% | 800 |
| 2022/05/12 | 1,000 | 1,002 | 990 | 1,000 | -2 | -0.2% | 1,800 |
| 2022/05/11 | 1,002 | 1,002 | 1,002 | 1,002 | -8 | -0.8% | 300 |
| 2022/05/10 | 1,020 | 1,025 | 980 | 1,010 | -10 | -1% | 3,300 |
| 2022/05/09 | 1,022 | 1,022 | 1,020 | 1,020 | -3 | -0.3% | 1,000 |
| 2022/05/06 | 1,027 | 1,027 | 1,023 | 1,023 | -2 | -0.2% | 700 |
| 2022/05/02 | 1,020 | 1,050 | 1,020 | 1,025 | -5 | -0.5% | 1,600 |
| 2022/04/28 | 1,037 | 1,037 | 1,030 | 1,030 | -5 | -0.5% | 300 |
| 2022/04/27 | 1,034 | 1,036 | 1,020 | 1,035 | -26 | -2.5% | 1,800 |
| 2022/04/26 | 1,060 | 1,061 | 1,059 | 1,061 | +7 | +0.7% | 1,000 |
| 2022/04/25 | 1,026 | 1,054 | 1,023 | 1,054 | +4 | +0.4% | 1,700 |
| 2022/04/22 | 1,093 | 1,100 | 1,050 | 1,050 | -13 | -1.2% | 1,500 |
| 2022/04/21 | 1,100 | 1,100 | 1,058 | 1,063 | -41 | -3.7% | 2,400 |
| 2022/04/20 | 1,113 | 1,113 | 1,090 | 1,104 | -8 | -0.7% | 2,400 |
| 2022/04/19 | 1,121 | 1,121 | 1,112 | 1,112 | -8 | -0.7% | 1,000 |
| 2022/04/18 | 1,145 | 1,145 | 1,120 | 1,120 | -25 | -2.2% | 1,000 |
| 2022/04/15 | 1,159 | 1,160 | 1,141 | 1,145 | -14 | -1.2% | 1,100 |
| 2022/04/14 | 1,149 | 1,166 | 1,139 | 1,159 | +4 | +0.3% | 900 |
| 2022/04/13 | 1,144 | 1,155 | 1,134 | 1,155 | +37 | +3.3% | 900 |
| 2022/04/12 | 1,144 | 1,154 | 1,118 | 1,118 | -86 | -7.1% | 3,000 |
| 2022/04/11 | 1,187 | 1,204 | 1,187 | 1,204 | +17 | +1.4% | 300 |
| 2022/04/08 | 1,205 | 1,205 | 1,187 | 1,187 | +10 | +0.8% | 500 |
| 2022/04/07 | 1,223 | 1,223 | 1,176 | 1,177 | -70 | -5.6% | 1,700 |
| 2022/04/06 | 1,292 | 1,292 | 1,246 | 1,247 | -28 | -2.2% | 3,800 |
| 2022/04/05 | 1,270 | 1,289 | 1,260 | 1,275 | +29 | +2.3% | 3,200 |
| 2022/04/04 | 1,233 | 1,246 | 1,226 | 1,246 | +43 | +3.6% | 1,600 |
| 2022/04/01 | 1,239 | 1,239 | 1,180 | 1,203 | ±0 | ±0% | 4,000 |
| 2022/03/31 | 1,219 | 1,219 | 1,182 | 1,203 | -17 | -1.4% | 2,200 |
| 2022/03/30 | 1,208 | 1,249 | 1,203 | 1,220 | -11 | -0.9% | 2,500 |
| 2022/03/29 | 1,264 | 1,264 | 1,231 | 1,231 | -33 | -2.6% | 4,900 |
| 2022/03/28 | 1,200 | 1,264 | 1,156 | 1,264 | +125 | +11% | 7,100 |
| 2022/03/25 | 1,078 | 1,150 | 1,078 | 1,139 | +86 | +8.2% | 4,900 |
| 2022/03/24 | 1,051 | 1,069 | 1,051 | 1,053 | +11 | +1.1% | 1,000 |
| 2022/03/23 | 1,041 | 1,046 | 1,025 | 1,042 | +14 | +1.4% | 1,700 |
| 2022/03/22 | 1,043 | 1,043 | 1,024 | 1,028 | -2 | -0.2% | 3,800 |
| 2022/03/18 | 1,015 | 1,030 | 1,003 | 1,030 | +29 | +2.9% | 2,100 |
| 2022/03/17 | 999 | 1,014 | 997 | 1,001 | +11 | +1.1% | 1,600 |
| 2022/03/16 | 1,000 | 1,005 | 984 | 990 | +5 | +0.5% | 2,500 |
| 2022/03/15 | 1,005 | 1,035 | 977 | 985 | -79 | -7.4% | 15,200 |
| 2022/03/14 | 1,122 | 1,137 | 1,044 | 1,064 | -55 | -4.9% | 11,400 |
| 2022/03/11 | 1,132 | 1,132 | 1,116 | 1,119 | -19 | -1.7% | 2,600 |
| 2022/03/10 | 1,084 | 1,176 | 1,084 | 1,138 | +24 | +2.2% | 8,400 |
| 2022/03/09 | 1,141 | 1,152 | 1,071 | 1,114 | -18 | -1.6% | 9,300 |
| 2022/03/08 | 1,099 | 1,170 | 1,099 | 1,132 | +28 | +2.5% | 2,500 |
| 2022/03/07 | 1,133 | 1,142 | 1,085 | 1,104 | -83 | -7% | 6,600 |
| 2022/03/04 | 1,187 | 1,201 | 1,155 | 1,187 | -59 | -4.7% | 4,600 |
801～
850
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
