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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,799 | 1,799 | 1,780 | 1,780 | -29 | -1.6% | 600 |
| 2024/04/24 | 1,802 | 1,819 | 1,753 | 1,809 | +47 | +2.7% | 2,200 |
| 2024/04/23 | 1,762 | 1,762 | 1,762 | 1,762 | +20 | +1.1% | 100 |
| 2024/04/22 | 1,746 | 1,747 | 1,739 | 1,742 | +1 | +0.1% | 1,200 |
| 2024/04/19 | 1,781 | 1,806 | 1,741 | 1,741 | -44 | -2.5% | 2,300 |
| 2024/04/18 | 1,788 | 1,788 | 1,745 | 1,785 | +35 | +2% | 1,300 |
| 2024/04/17 | 1,802 | 1,802 | 1,750 | 1,750 | -55 | -3% | 2,800 |
| 2024/04/16 | 1,825 | 1,825 | 1,802 | 1,805 | -20 | -1.1% | 1,700 |
| 2024/04/15 | 1,835 | 1,853 | 1,823 | 1,825 | -28 | -1.5% | 1,000 |
| 2024/04/12 | 1,871 | 1,873 | 1,853 | 1,853 | +6 | +0.3% | 400 |
| 2024/04/11 | 1,847 | 1,847 | 1,847 | 1,847 | -40 | -2.1% | 100 |
| 2024/04/10 | 1,841 | 1,936 | 1,841 | 1,887 | +52 | +2.8% | 500 |
| 2024/04/09 | 1,879 | 1,884 | 1,835 | 1,835 | -35 | -1.9% | 1,200 |
| 2024/04/08 | 1,834 | 1,870 | 1,834 | 1,870 | +69 | +3.8% | 1,000 |
| 2024/04/05 | 1,803 | 1,829 | 1,796 | 1,801 | -38 | -2.1% | 1,900 |
| 2024/04/04 | 1,798 | 1,839 | 1,798 | 1,839 | +19 | +1% | 500 |
| 2024/04/03 | 1,804 | 1,834 | 1,775 | 1,820 | +7 | +0.4% | 3,700 |
| 2024/04/02 | 1,917 | 1,917 | 1,813 | 1,813 | -104 | -5.4% | 2,500 |
| 2024/04/01 | 1,915 | 1,955 | 1,899 | 1,917 | -13 | -0.7% | 1,600 |
| 2024/03/29 | 1,960 | 1,978 | 1,930 | 1,930 | -55 | -2.8% | 3,100 |
| 2024/03/28 | 1,986 | 2,016 | 1,985 | 1,985 | ±0 | ±0% | 300 |
| 2024/03/27 | 2,002 | 2,002 | 1,985 | 1,985 | -47 | -2.3% | 500 |
| 2024/03/26 | 2,002 | 2,032 | 2,001 | 2,032 | +4 | +0.2% | 800 |
| 2024/03/25 | 2,015 | 2,028 | 2,001 | 2,028 | +21 | +1% | 1,000 |
| 2024/03/22 | 2,041 | 2,085 | 2,007 | 2,007 | -78 | -3.7% | 2,600 |
| 2024/03/21 | 2,085 | 2,085 | 2,050 | 2,085 | +4 | +0.2% | 4,900 |
| 2024/03/19 | 1,942 | 2,085 | 1,942 | 2,081 | +131 | +6.7% | 4,200 |
| 2024/03/18 | 1,860 | 1,950 | 1,860 | 1,950 | +90 | +4.8% | 3,400 |
| 2024/03/15 | 1,841 | 1,877 | 1,825 | 1,860 | +19 | +1% | 2,000 |
| 2024/03/14 | 1,850 | 1,850 | 1,825 | 1,841 | -18 | -1% | 3,700 |
| 2024/03/13 | 1,918 | 1,919 | 1,859 | 1,859 | -58 | -3% | 4,300 |
| 2024/03/12 | 1,911 | 1,917 | 1,880 | 1,917 | +46 | +2.5% | 4,100 |
| 2024/03/11 | 2,160 | 2,160 | 1,871 | 1,871 | -329 | -15% | 24,800 |
| 2024/03/08 | 2,288 | 2,288 | 2,096 | 2,200 | -38 | -1.7% | 9,900 |
| 2024/03/07 | 2,245 | 2,333 | 2,123 | 2,238 | -6 | -0.3% | 9,800 |
| 2024/03/06 | 2,050 | 2,298 | 2,048 | 2,244 | +144 | +6.9% | 10,900 |
| 2024/03/05 | 2,017 | 2,110 | 1,975 | 2,100 | +84 | +4.2% | 7,600 |
| 2024/03/04 | 2,039 | 2,126 | 2,016 | 2,016 | -23 | -1.1% | 7,000 |
| 2024/03/01 | 2,289 | 2,289 | 2,000 | 2,039 | -201 | -9% | 17,800 |
| 2024/02/29 | 2,158 | 2,287 | 2,156 | 2,240 | +82 | +3.8% | 10,600 |
| 2024/02/28 | 2,315 | 2,350 | 2,156 | 2,158 | -142 | -6.2% | 23,700 |
| 2024/02/27 | 2,480 | 2,550 | 2,236 | 2,300 | +89 | +4% | 85,600 |
| 2024/02/26 | 2,211 | 2,211 | 2,179 | 2,211 | +400 | +22.1% | 19,900 |
| 2024/02/22 | 1,750 | 1,812 | 1,750 | 1,811 | +89 | +5.2% | 9,900 |
| 2024/02/21 | 1,720 | 1,722 | 1,691 | 1,722 | +25 | +1.5% | 1,800 |
| 2024/02/20 | 1,675 | 1,710 | 1,659 | 1,697 | +39 | +2.4% | 4,800 |
| 2024/02/19 | 1,608 | 1,658 | 1,608 | 1,658 | +54 | +3.4% | 1,900 |
| 2024/02/16 | 1,599 | 1,604 | 1,599 | 1,604 | +15 | +0.9% | 700 |
| 2024/02/15 | 1,581 | 1,603 | 1,565 | 1,589 | +24 | +1.5% | 2,200 |
| 2024/02/14 | 1,588 | 1,612 | 1,565 | 1,565 | -20 | -1.3% | 2,300 |
151～
200
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
