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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
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
