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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,141 | 1,141 | 1,141 | 1,141 | -20 | -1.7% | 500 |
| 2025/01/31 | 1,161 | 1,161 | 1,161 | 1,161 | -7 | -0.6% | 200 |
| 2025/01/30 | 1,125 | 1,178 | 1,125 | 1,168 | +32 | +2.8% | 1,000 |
| 2025/01/29 | 1,174 | 1,175 | 1,136 | 1,136 | -13 | -1.1% | 1,000 |
| 2025/01/28 | 1,149 | 1,149 | 1,149 | 1,149 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,140 | 1,149 | 1,140 | 1,149 | +7 | +0.6% | 800 |
| 2025/01/24 | 1,142 | 1,142 | 1,142 | 1,142 | +8 | +0.7% | 100 |
| 2025/01/23 | 1,145 | 1,145 | 1,134 | 1,134 | -11 | -1% | 1,500 |
| 2025/01/22 | 1,153 | 1,162 | 1,145 | 1,145 | -20 | -1.7% | 2,000 |
| 2025/01/21 | 1,173 | 1,175 | 1,149 | 1,165 | +15 | +1.3% | 6,900 |
| 2025/01/20 | 1,143 | 1,150 | 1,143 | 1,150 | +15 | +1.3% | 1,500 |
| 2025/01/17 | 1,139 | 1,199 | 1,135 | 1,135 | -6 | -0.5% | 1,400 |
| 2025/01/16 | 1,142 | 1,142 | 1,141 | 1,141 | +1 | +0.1% | 700 |
| 2025/01/15 | 1,153 | 1,154 | 1,140 | 1,140 | -11 | -1% | 1,800 |
| 2025/01/14 | 1,203 | 1,203 | 1,151 | 1,151 | -47 | -3.9% | 400 |
| 2025/01/10 | 1,199 | 1,199 | 1,198 | 1,198 | +27 | +2.3% | 300 |
| 2025/01/09 | 1,153 | 1,171 | 1,153 | 1,171 | +10 | +0.9% | 1,200 |
| 2025/01/08 | 1,169 | 1,169 | 1,161 | 1,161 | -8 | -0.7% | 200 |
| 2025/01/07 | 1,160 | 1,185 | 1,160 | 1,169 | +9 | +0.8% | 1,200 |
| 2025/01/06 | 1,166 | 1,166 | 1,160 | 1,160 | -19 | -1.6% | 1,700 |
| 2024/12/30 | 1,163 | 1,179 | 1,163 | 1,179 | +14 | +1.2% | 300 |
| 2024/12/27 | 1,177 | 1,177 | 1,165 | 1,165 | +25 | +2.2% | 200 |
| 2024/12/26 | 1,113 | 1,145 | 1,111 | 1,140 | +29 | +2.6% | 3,900 |
| 2024/12/25 | 1,116 | 1,133 | 1,111 | 1,111 | -9 | -0.8% | 2,200 |
| 2024/12/24 | 1,124 | 1,124 | 1,120 | 1,120 | -10 | -0.9% | 600 |
| 2024/12/23 | 1,161 | 1,161 | 1,123 | 1,130 | -1 | -0.1% | 4,800 |
| 2024/12/20 | 1,130 | 1,140 | 1,130 | 1,131 | +3 | +0.3% | 300 |
| 2024/12/19 | 1,127 | 1,163 | 1,118 | 1,128 | -17 | -1.5% | 1,600 |
| 2024/12/18 | 1,168 | 1,168 | 1,140 | 1,145 | -31 | -2.6% | 2,600 |
| 2024/12/17 | 1,147 | 1,176 | 1,147 | 1,176 | -7 | -0.6% | 13,400 |
| 2024/12/16 | 1,269 | 1,269 | 1,165 | 1,183 | -71 | -5.7% | 5,300 |
| 2024/12/13 | 1,253 | 1,298 | 1,253 | 1,254 | -11 | -0.9% | 7,000 |
| 2024/12/12 | 1,280 | 1,280 | 1,263 | 1,265 | -18 | -1.4% | 1,100 |
| 2024/12/11 | 1,253 | 1,283 | 1,253 | 1,283 | +15 | +1.2% | 1,500 |
| 2024/12/10 | 1,267 | 1,272 | 1,267 | 1,268 | +1 | +0.1% | 1,000 |
| 2024/12/09 | 1,267 | 1,284 | 1,267 | 1,267 | +2 | +0.2% | 900 |
| 2024/12/06 | 1,265 | 1,265 | 1,265 | 1,265 | -24 | -1.9% | 100 |
| 2024/12/05 | 1,283 | 1,289 | 1,283 | 1,289 | +26 | +2.1% | 700 |
| 2024/12/04 | 1,267 | 1,267 | 1,263 | 1,263 | -7 | -0.6% | 600 |
| 2024/12/03 | 1,275 | 1,289 | 1,270 | 1,270 | -1 | -0.1% | 1,900 |
| 2024/12/02 | 1,274 | 1,274 | 1,271 | 1,271 | -3 | -0.2% | 300 |
| 2024/11/29 | 1,261 | 1,274 | 1,261 | 1,274 | +13 | +1% | 600 |
| 2024/11/28 | 1,286 | 1,286 | 1,261 | 1,261 | -27 | -2.1% | 900 |
| 2024/11/27 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 200 |
| 2024/11/26 | 1,273 | 1,295 | 1,273 | 1,288 | +15 | +1.2% | 1,800 |
| 2024/11/25 | 1,264 | 1,273 | 1,264 | 1,273 | +9 | +0.7% | 300 |
| 2024/11/22 | 1,264 | 1,264 | 1,264 | 1,264 | +20 | +1.6% | 300 |
| 2024/11/21 | 1,268 | 1,268 | 1,244 | 1,244 | - | - | 400 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,270 | 1,270 | 1,270 | 1,270 | -3 | -0.2% | 100 |
101～
150
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 | 130,100円 | +33.6% | +52.8% | 1.54% | 8.21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 | 50,400円 | -0.4% | -48.1% | 1.98% | 21.05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 | 43,000円 | +8.6% | +212.5% | 0.00% | 53.62倍 | 2.60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 | 10,400円 | -29.0% | - | 0.00% | - | 0.56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 | 98,500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
