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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,330 | 1,330 | 1,276 | 1,276 | -29 | -2.2% | 4,700 |
| 2024/09/19 | 1,330 | 1,335 | 1,298 | 1,305 | -24 | -1.8% | 3,200 |
| 2024/09/18 | 1,332 | 1,347 | 1,231 | 1,329 | +1 | +0.1% | 13,200 |
| 2024/09/17 | 1,380 | 1,388 | 1,328 | 1,328 | -367 | -21.7% | 40,600 |
| 2024/09/13 | 1,618 | 1,697 | 1,599 | 1,695 | +117 | +7.4% | 10,200 |
| 2024/09/12 | 1,563 | 1,600 | 1,529 | 1,578 | +61 | +4% | 4,200 |
| 2024/09/11 | 1,523 | 1,549 | 1,517 | 1,517 | -15 | -1% | 800 |
| 2024/09/10 | 1,546 | 1,547 | 1,527 | 1,532 | +22 | +1.5% | 1,000 |
| 2024/09/09 | 1,514 | 1,514 | 1,480 | 1,510 | -4 | -0.3% | 1,400 |
| 2024/09/06 | 1,514 | 1,514 | 1,514 | 1,514 | ±0 | ±0% | 100 |
| 2024/09/05 | 1,524 | 1,531 | 1,514 | 1,514 | -1 | -0.1% | 1,900 |
| 2024/09/04 | 1,522 | 1,530 | 1,515 | 1,515 | -29 | -1.9% | 2,200 |
| 2024/09/03 | 1,557 | 1,565 | 1,544 | 1,544 | -13 | -0.8% | 700 |
| 2024/09/02 | 1,534 | 1,557 | 1,530 | 1,557 | +38 | +2.5% | 1,500 |
| 2024/08/30 | 1,519 | 1,519 | 1,485 | 1,519 | -26 | -1.7% | 3,800 |
| 2024/08/29 | 1,544 | 1,545 | 1,541 | 1,545 | +1 | +0.1% | 1,400 |
| 2024/08/28 | 1,544 | 1,544 | 1,544 | 1,544 | -6 | -0.4% | 500 |
| 2024/08/27 | 1,532 | 1,550 | 1,532 | 1,550 | +18 | +1.2% | 1,100 |
| 2024/08/26 | 1,534 | 1,534 | 1,532 | 1,532 | -34 | -2.2% | 300 |
| 2024/08/23 | 1,562 | 1,568 | 1,522 | 1,566 | +44 | +2.9% | 2,900 |
| 2024/08/22 | 1,520 | 1,522 | 1,505 | 1,522 | -8 | -0.5% | 900 |
| 2024/08/21 | 1,540 | 1,545 | 1,520 | 1,530 | -3 | -0.2% | 900 |
| 2024/08/20 | 1,553 | 1,553 | 1,520 | 1,533 | -17 | -1.1% | 1,900 |
| 2024/08/19 | 1,521 | 1,550 | 1,506 | 1,550 | -80 | -4.9% | 17,100 |
| 2024/08/16 | 1,659 | 1,659 | 1,611 | 1,630 | +28 | +1.7% | 3,000 |
| 2024/08/15 | 1,659 | 1,679 | 1,553 | 1,602 | -68 | -4.1% | 8,700 |
| 2024/08/14 | 1,518 | 1,670 | 1,509 | 1,670 | +170 | +11.3% | 6,500 |
| 2024/08/13 | 1,371 | 1,501 | 1,351 | 1,500 | +150 | +11.1% | 12,500 |
| 2024/08/09 | 1,339 | 1,350 | 1,310 | 1,350 | +11 | +0.8% | 1,100 |
| 2024/08/08 | 1,200 | 1,382 | 1,198 | 1,339 | +161 | +13.7% | 5,900 |
| 2024/08/07 | 1,060 | 1,194 | 1,060 | 1,178 | +123 | +11.7% | 8,100 |
| 2024/08/06 | 1,143 | 1,252 | 1,055 | 1,055 | -88 | -7.7% | 12,200 |
| 2024/08/05 | 1,230 | 1,353 | 1,111 | 1,143 | -267 | -18.9% | 33,200 |
| 2024/08/02 | 1,513 | 1,515 | 1,408 | 1,410 | -116 | -7.6% | 7,000 |
| 2024/08/01 | 1,530 | 1,539 | 1,526 | 1,526 | -22 | -1.4% | 700 |
| 2024/07/31 | 1,544 | 1,548 | 1,530 | 1,548 | +3 | +0.2% | 2,900 |
| 2024/07/30 | 1,543 | 1,545 | 1,543 | 1,545 | -15 | -1% | 300 |
| 2024/07/29 | 1,563 | 1,563 | 1,542 | 1,560 | +17 | +1.1% | 600 |
| 2024/07/26 | 1,550 | 1,550 | 1,543 | 1,543 | ±0 | ±0% | 700 |
| 2024/07/25 | 1,557 | 1,560 | 1,540 | 1,543 | -22 | -1.4% | 3,200 |
| 2024/07/24 | 1,557 | 1,565 | 1,555 | 1,565 | ±0 | ±0% | 500 |
| 2024/07/23 | 1,570 | 1,570 | 1,557 | 1,565 | +5 | +0.3% | 600 |
| 2024/07/22 | 1,583 | 1,585 | 1,553 | 1,560 | -23 | -1.5% | 1,700 |
| 2024/07/19 | 1,568 | 1,583 | 1,568 | 1,583 | +8 | +0.5% | 500 |
| 2024/07/18 | 1,574 | 1,575 | 1,556 | 1,575 | +15 | +1% | 1,600 |
| 2024/07/17 | 1,578 | 1,578 | 1,555 | 1,560 | -1 | -0.1% | 1,100 |
| 2024/07/16 | 1,583 | 1,583 | 1,550 | 1,561 | -8 | -0.5% | 1,500 |
| 2024/07/12 | 1,571 | 1,578 | 1,569 | 1,569 | -2 | -0.1% | 900 |
| 2024/07/11 | 1,565 | 1,571 | 1,565 | 1,571 | ±0 | ±0% | 600 |
| 2024/07/10 | 1,579 | 1,579 | 1,571 | 1,571 | -8 | -0.5% | 300 |
51～
100
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
