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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,273 | 1,273 | 1,273 | 1,273 | -2 | -0.2% | 100 |
| 2024/11/15 | 1,275 | 1,275 | 1,275 | 1,275 | +30 | +2.4% | 100 |
| 2024/11/14 | 1,247 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 600 |
| 2024/11/13 | 1,279 | 1,279 | 1,246 | 1,246 | -34 | -2.7% | 500 |
| 2024/11/12 | 1,280 | 1,280 | 1,280 | 1,280 | -5 | -0.4% | 300 |
| 2024/11/11 | 1,234 | 1,285 | 1,234 | 1,285 | +50 | +4% | 700 |
| 2024/11/08 | 1,202 | 1,235 | 1,202 | 1,235 | +18 | +1.5% | 1,100 |
| 2024/11/07 | 1,217 | 1,217 | 1,217 | 1,217 | +7 | +0.6% | 2,100 |
| 2024/11/06 | 1,217 | 1,230 | 1,210 | 1,210 | - | - | 400 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 1,178 | 1,249 | 1,174 | 1,247 | +51 | +4.3% | 2,200 |
| 2024/10/31 | 1,196 | 1,196 | 1,196 | 1,196 | -19 | -1.6% | 400 |
| 2024/10/30 | 1,190 | 1,215 | 1,190 | 1,215 | +15 | +1.3% | 900 |
| 2024/10/29 | 1,172 | 1,200 | 1,172 | 1,200 | +26 | +2.2% | 900 |
| 2024/10/28 | 1,197 | 1,197 | 1,171 | 1,174 | +3 | +0.3% | 600 |
| 2024/10/25 | 1,175 | 1,180 | 1,166 | 1,171 | -34 | -2.8% | 3,000 |
| 2024/10/24 | 1,201 | 1,205 | 1,198 | 1,205 | - | - | 2,000 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,217 | 1,233 | 1,204 | 1,210 | -10 | -0.8% | 600 |
| 2024/10/21 | 1,227 | 1,248 | 1,198 | 1,220 | -7 | -0.6% | 2,400 |
| 2024/10/18 | 1,227 | 1,227 | 1,226 | 1,227 | -28 | -2.2% | 600 |
| 2024/10/17 | 1,278 | 1,278 | 1,255 | 1,255 | -23 | -1.8% | 500 |
| 2024/10/16 | 1,221 | 1,279 | 1,221 | 1,278 | +44 | +3.6% | 1,100 |
| 2024/10/15 | 1,257 | 1,289 | 1,234 | 1,234 | -28 | -2.2% | 2,000 |
| 2024/10/11 | 1,267 | 1,267 | 1,262 | 1,262 | -15 | -1.2% | 600 |
| 2024/10/10 | 1,302 | 1,302 | 1,266 | 1,277 | +5 | +0.4% | 800 |
| 2024/10/09 | 1,280 | 1,295 | 1,266 | 1,272 | -38 | -2.9% | 2,200 |
| 2024/10/08 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2024/10/07 | 1,300 | 1,320 | 1,300 | 1,320 | +16 | +1.2% | 1,300 |
| 2024/10/04 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,304 | 1,304 | 1,304 | 1,304 | +4 | +0.3% | 100 |
| 2024/10/02 | 1,275 | 1,314 | 1,263 | 1,300 | -5 | -0.4% | 2,400 |
| 2024/10/01 | 1,296 | 1,305 | 1,282 | 1,305 | +10 | +0.8% | 800 |
| 2024/09/30 | 1,269 | 1,295 | 1,269 | 1,295 | -4 | -0.3% | 400 |
| 2024/09/27 | 1,293 | 1,300 | 1,293 | 1,299 | +36 | +2.9% | 300 |
| 2024/09/26 | 1,280 | 1,305 | 1,255 | 1,263 | -9 | -0.7% | 2,100 |
| 2024/09/25 | 1,271 | 1,330 | 1,245 | 1,272 | +1 | +0.1% | 3,800 |
| 2024/09/24 | 1,282 | 1,297 | 1,271 | 1,271 | -5 | -0.4% | 2,500 |
| 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 |
151～
200
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
