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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/09 | 1,577 | 1,579 | 1,577 | 1,579 | +9 | +0.6% | 600 |
| 2024/07/08 | 1,585 | 1,585 | 1,552 | 1,570 | -15 | -0.9% | 2,500 |
| 2024/07/05 | 1,611 | 1,611 | 1,582 | 1,585 | -15 | -0.9% | 1,300 |
| 2024/07/04 | 1,580 | 1,609 | 1,580 | 1,600 | +21 | +1.3% | 2,200 |
| 2024/07/03 | 1,594 | 1,611 | 1,576 | 1,579 | -9 | -0.6% | 1,700 |
| 2024/07/02 | 1,585 | 1,610 | 1,585 | 1,588 | -12 | -0.8% | 3,100 |
| 2024/07/01 | 1,600 | 1,607 | 1,600 | 1,600 | ±0 | ±0% | 1,500 |
| 2024/06/28 | 1,594 | 1,600 | 1,587 | 1,600 | +10 | +0.6% | 1,600 |
| 2024/06/27 | 1,600 | 1,600 | 1,585 | 1,590 | -4 | -0.3% | 700 |
| 2024/06/26 | 1,595 | 1,595 | 1,593 | 1,594 | +1 | +0.1% | 300 |
| 2024/06/25 | 1,622 | 1,622 | 1,581 | 1,593 | -17 | -1.1% | 1,700 |
| 2024/06/24 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 1,400 |
| 2024/06/21 | 1,581 | 1,620 | 1,576 | 1,620 | +37 | +2.3% | 4,000 |
| 2024/06/20 | 1,581 | 1,583 | 1,554 | 1,583 | -6 | -0.4% | 3,600 |
| 2024/06/19 | 1,560 | 1,589 | 1,550 | 1,589 | +24 | +1.5% | 600 |
| 2024/06/18 | 1,527 | 1,565 | 1,522 | 1,565 | +39 | +2.6% | 2,500 |
| 2024/06/17 | 1,573 | 1,573 | 1,508 | 1,526 | -50 | -3.2% | 8,900 |
| 2024/06/14 | 1,584 | 1,584 | 1,576 | 1,576 | +11 | +0.7% | 800 |
| 2024/06/13 | 1,587 | 1,587 | 1,563 | 1,565 | +5 | +0.3% | 3,900 |
| 2024/06/12 | 1,570 | 1,570 | 1,549 | 1,560 | -12 | -0.8% | 4,600 |
| 2024/06/11 | 1,630 | 1,663 | 1,548 | 1,572 | -28 | -1.8% | 21,700 |
| 2024/06/10 | 1,646 | 1,649 | 1,586 | 1,600 | -200 | -11.1% | 20,100 |
| 2024/06/07 | 1,750 | 1,844 | 1,750 | 1,800 | +40 | +2.3% | 14,700 |
| 2024/06/06 | 1,787 | 1,787 | 1,760 | 1,760 | -28 | -1.6% | 2,900 |
| 2024/06/05 | 1,765 | 1,788 | 1,754 | 1,788 | +23 | +1.3% | 500 |
| 2024/06/04 | 1,742 | 1,765 | 1,740 | 1,765 | -17 | -1% | 2,900 |
| 2024/06/03 | 1,800 | 1,800 | 1,745 | 1,782 | -20 | -1.1% | 5,000 |
251～
300
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 | 146,300円 | +33.6% | +52.8% | 1.37% | 9.23倍 | 1.10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 | 54,700円 | +12.7% | +11.1% | 2.93% | 10.79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 | 64,200円 | +2.2% | -23.4% | 1.09% | 18.56倍 | 1.63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 | 53,200円 | +30.5% | -18.4% | 1.88% | 27.85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
